Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2 |
| 2026-10-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2026-10-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2026-10-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 17 |
| 2026-10-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4 |
| 2026-10-12 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 184 |
| 2026-10-09 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 11 |
| 2026-10-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-10-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-10-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 38 |
| 2026-10-05 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 178 |
| 2026-10-02 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 831 |
| 2026-10-01 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 195 |
| 2026-09-30 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 378 |
| 2026-09-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-09-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7 |
| 2026-09-25 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 47 |
| 2026-09-24 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 67 |
| 2026-09-23 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 207 |
| 2026-09-22 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 114 |
| 2026-09-21 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 300 |
| 2026-09-18 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 2,392 |
| 2026-09-17 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 9 |
| 2026-09-16 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 1,578 |
| 2026-09-15 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 59 |
| 2026-09-14 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 109 |
| 2026-09-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 53 |
| 2026-09-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-09-09 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 340 |
| 2026-09-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-09-07 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 104 |
| 2026-09-04 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 509 |
| 2026-09-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2026-09-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6 |
| 2026-09-01 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 21 |
| 2026-08-31 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 164 |
| 2026-08-28 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 165 |
| 2026-08-27 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 209 |
| 2026-08-26 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 403 |
| 2026-08-25 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 74 |
| 2026-08-24 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 80 |
| 2026-08-21 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 58 |
| 2026-08-20 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 108 |
| 2026-08-19 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 108 |
| 2026-08-18 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 157 |
| 2026-08-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 11 |
| 2026-08-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 11 |
| 2026-08-13 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 159 |
| 2026-08-12 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 173 |
| 2026-08-11 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 221 |
| 2026-08-10 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 221 |
| 2026-08-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 125 |
| 2026-08-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7,004 |
| 2026-08-05 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 9,296 |
| 2026-08-04 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 718 |
| 2026-08-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2026-07-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2026-07-30 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 174 |
| 2026-07-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 8 |
| 2026-07-28 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 16 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-28 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.