Coface SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.550	14.790	14.520	14.630	12.423	120,969
2024-09-04	14.380	14.680	14.330	14.580	12.381	141,550
2024-09-03	14.680	14.770	14.480	14.560	12.364	103,734
2024-09-02	14.600	14.690	14.500	14.650	12.440	115,439
2024-08-30	14.470	14.580	14.460	14.540	12.347	129,658
2024-08-29	14.480	14.520	14.410	14.500	12.313	54,967
2024-08-28	14.500	14.550	14.400	14.470	12.287	65,044
2024-08-27	14.540	14.610	14.450	14.480	12.296	107,697
2024-08-26	14.540	14.600	14.500	14.520	12.330	44,072
2024-08-23	14.360	14.570	14.350	14.570	12.372	122,526
2024-08-22	14.370	14.410	14.280	14.350	12.185	75,153
2024-08-21	14.370	14.470	14.350	14.390	12.219	92,372
2024-08-20	14.520	14.530	14.320	14.320	12.160	123,957
2024-08-19	14.340	14.540	14.310	14.500	12.313	171,472
2024-08-16	14.270	14.380	14.250	14.320	12.160	96,075
2024-08-15	14.180	14.280	14.090	14.270	12.117	106,023
2024-08-14	13.960	14.130	13.940	14.120	11.990	88,192
2024-08-13	13.840	13.920	13.760	13.920	11.820	119,270
2024-08-12	13.790	13.860	13.750	13.810	11.727	73,054
2024-08-09	13.770	13.820	13.670	13.690	11.625	110,319
2024-08-08	13.950	13.950	13.720	13.750	11.676	149,585
2024-08-07	13.760	14.100	13.740	14.030	11.914	244,293
2024-08-06	13.690	14.120	13.330	13.570	11.523	229,392
2024-08-05	13.240	13.250	12.880	12.890	10.946	413,474
2024-08-02	13.640	13.740	13.490	13.540	11.498	154,150
2024-08-01	13.920	13.970	13.600	13.670	11.608	131,160
2024-07-31	14.170	14.180	13.910	14.010	11.897	149,643
2024-07-30	13.810	14.090	13.770	14.070	11.948	69,568
2024-07-29	13.870	13.980	13.830	13.830	11.744	81,937
2024-07-26	13.700	13.850	13.650	13.810	11.727	114,181
2024-07-25	13.510	13.720	13.480	13.700	11.633	151,818
2024-07-24	13.960	13.970	13.750	13.750	11.676	96,542
2024-07-23	13.990	14.090	13.960	13.990	11.880	123,959
2024-07-22	13.850	14.000	13.840	14.000	11.888	154,092
2024-07-19	13.850	13.880	13.720	13.810	11.727	112,373
2024-07-18	13.930	13.980	13.820	13.880	11.786	132,480
2024-07-17	13.580	13.950	13.580	13.850	11.761	173,684
2024-07-16	13.600	13.720	13.510	13.650	11.591	127,256
2024-07-15	13.720	13.800	13.650	13.660	11.599	81,727
2024-07-12	13.880	13.880	13.740	13.740	11.667	117,330
2024-07-11	13.790	13.880	13.730	13.860	11.769	149,448
2024-07-10	13.630	13.810	13.590	13.760	11.684	138,253
2024-07-09	13.670	13.780	13.570	13.600	11.549	131,905
2024-07-08	13.570	13.890	13.440	13.670	11.608	209,601
2024-07-05	13.880	13.940	13.620	13.690	11.625	168,635
2024-07-04	13.800	13.920	13.780	13.920	11.820	116,515
2024-07-03	13.580	13.910	13.500	13.740	11.667	227,974
2024-07-02	13.610	13.630	13.260	13.550	11.506	225,536
2024-07-01	13.370	13.490	13.250	13.340	11.328	175,815
2024-06-28	13.030	13.090	12.880	13.010	11.048	340,860
2024-06-27	13.050	13.130	12.910	13.010	11.048	403,715
2024-06-26	13.400	13.400	12.970	13.090	11.115	258,833
2024-06-25	13.450	13.520	13.270	13.350	11.336	205,272
2024-06-24	13.390	13.500	13.290	13.480	11.447	182,979
2024-06-21	13.730	13.730	13.350	13.360	11.345	337,169
2024-06-20	13.420	13.760	13.420	13.760	11.684	216,432
2024-06-19	13.300	13.430	13.250	13.400	11.379	236,739
2024-06-18	13.220	13.290	13.050	13.290	11.285	191,142
2024-06-17	12.950	13.130	12.900	13.100	11.124	423,750
2024-06-14	13.300	13.340	12.720	12.970	11.014	872,514

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.2500 EUR
2025-05-20	1.4000 EUR
2024-05-22	1.3000 EUR
2023-05-22	1.5200 EUR
2022-05-20	1.5000 EUR
2021-05-19	0.5500 EUR
2019-05-22	0.7900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.