Coface SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 13.800 | 13.860 | 13.380 | 13.440 | 11.413 | 268,568 |
| 2024-06-12 | 13.640 | 13.900 | 13.600 | 13.860 | 11.769 | 328,412 |
| 2024-06-11 | 13.870 | 13.880 | 13.610 | 13.680 | 11.616 | 410,154 |
| 2024-06-10 | 13.760 | 13.940 | 13.490 | 13.930 | 11.829 | 383,401 |
| 2024-06-07 | 14.020 | 14.100 | 13.920 | 14.000 | 11.888 | 162,950 |
| 2024-06-06 | 13.880 | 14.020 | 13.770 | 14.020 | 11.905 | 160,035 |
| 2024-06-05 | 13.800 | 13.970 | 13.740 | 13.850 | 11.761 | 190,435 |
| 2024-06-04 | 14.230 | 14.250 | 13.800 | 13.800 | 11.718 | 278,577 |
| 2024-06-03 | 14.150 | 14.240 | 14.080 | 14.230 | 12.084 | 244,474 |
| 2024-05-31 | 14.060 | 14.160 | 13.980 | 14.100 | 11.973 | 355,122 |
| 2024-05-30 | 13.740 | 14.130 | 13.690 | 14.030 | 11.914 | 319,667 |
| 2024-05-29 | 14.040 | 14.060 | 13.790 | 13.830 | 11.744 | 226,936 |
| 2024-05-28 | 13.910 | 14.200 | 13.910 | 14.070 | 11.948 | 307,860 |
| 2024-05-27 | 14.280 | 14.400 | 13.890 | 13.960 | 11.854 | 356,336 |
| 2024-05-24 | 14.020 | 14.230 | 13.980 | 14.230 | 12.084 | 239,826 |
| 2024-05-23 | 13.930 | 14.200 | 13.910 | 14.160 | 12.024 | 354,086 |
| 2024-05-22 | 14.600 | 14.620 | 13.800 | 13.800 | 11.718 | 1,109,246 |
| 2024-05-21 | 15.680 | 15.950 | 15.540 | 15.950 | 12.440 | 731,944 |
| 2024-05-20 | 15.600 | 15.760 | 15.520 | 15.680 | 12.230 | 469,339 |
| 2024-05-17 | 15.390 | 15.570 | 15.360 | 15.570 | 12.144 | 438,562 |
| 2024-05-16 | 15.340 | 15.470 | 15.260 | 15.370 | 11.988 | 251,747 |
| 2024-05-15 | 15.460 | 15.600 | 15.310 | 15.400 | 12.011 | 270,177 |
| 2024-05-14 | 15.380 | 15.470 | 15.240 | 15.440 | 12.042 | 348,954 |
| 2024-05-13 | 15.500 | 15.610 | 15.330 | 15.330 | 11.957 | 301,079 |
| 2024-05-10 | 15.750 | 15.780 | 15.380 | 15.450 | 12.050 | 318,820 |
| 2024-05-09 | 15.690 | 15.710 | 15.450 | 15.450 | 12.050 | 234,428 |
| 2024-05-08 | 15.300 | 15.730 | 15.290 | 15.620 | 12.183 | 480,188 |
| 2024-05-07 | 15.000 | 15.560 | 14.990 | 15.210 | 11.863 | 633,435 |
| 2024-05-06 | 14.630 | 14.800 | 14.590 | 14.700 | 11.465 | 142,702 |
| 2024-05-03 | 14.540 | 14.630 | 14.510 | 14.510 | 11.317 | 235,389 |
| 2024-05-02 | 14.480 | 14.590 | 14.430 | 14.490 | 11.301 | 149,279 |
| 2024-04-30 | 14.580 | 14.610 | 14.430 | 14.450 | 11.270 | 191,998 |
| 2024-04-29 | 14.460 | 14.580 | 14.380 | 14.550 | 11.348 | 190,646 |
| 2024-04-26 | 14.550 | 14.550 | 14.380 | 14.460 | 11.278 | 171,977 |
| 2024-04-25 | 14.620 | 14.620 | 14.370 | 14.460 | 11.278 | 128,235 |
| 2024-04-24 | 14.530 | 14.620 | 14.520 | 14.580 | 11.372 | 182,746 |
| 2024-04-23 | 14.660 | 14.720 | 14.590 | 14.590 | 11.379 | 239,288 |
| 2024-04-22 | 14.570 | 14.670 | 14.570 | 14.630 | 11.411 | 131,601 |
| 2024-04-19 | 14.300 | 14.510 | 14.180 | 14.450 | 11.270 | 189,158 |
| 2024-04-18 | 14.390 | 14.450 | 14.350 | 14.440 | 11.262 | 174,819 |
| 2024-04-17 | 14.390 | 14.510 | 14.340 | 14.360 | 11.200 | 159,264 |
| 2024-04-16 | 14.500 | 14.580 | 14.230 | 14.370 | 11.208 | 229,856 |
| 2024-04-15 | 14.500 | 14.800 | 14.490 | 14.650 | 11.426 | 169,528 |
| 2024-04-12 | 14.500 | 14.600 | 14.490 | 14.500 | 11.309 | 122,795 |
| 2024-04-11 | 14.480 | 14.550 | 14.390 | 14.470 | 11.286 | 151,393 |
| 2024-04-10 | 14.470 | 14.560 | 14.350 | 14.510 | 11.317 | 195,079 |
| 2024-04-09 | 14.680 | 14.740 | 14.470 | 14.480 | 11.294 | 241,537 |
| 2024-04-08 | 14.420 | 14.720 | 14.380 | 14.680 | 11.450 | 264,290 |
| 2024-04-05 | 14.380 | 14.400 | 14.170 | 14.400 | 11.231 | 247,685 |
| 2024-04-04 | 14.500 | 14.560 | 14.500 | 14.500 | 11.309 | 121,595 |
| 2024-04-03 | 14.420 | 14.560 | 14.380 | 14.470 | 11.286 | 197,090 |
| 2024-04-02 | 14.640 | 14.850 | 14.430 | 14.430 | 11.255 | 205,052 |
| 2024-03-28 | 14.590 | 14.720 | 14.520 | 14.650 | 11.426 | 269,621 |
| 2024-03-27 | 14.550 | 14.740 | 14.550 | 14.590 | 11.379 | 310,113 |
| 2024-03-26 | 14.500 | 14.550 | 14.400 | 14.500 | 11.309 | 275,620 |
| 2024-03-25 | 14.250 | 14.490 | 14.230 | 14.490 | 11.301 | 320,451 |
| 2024-03-22 | 14.100 | 14.230 | 14.090 | 14.120 | 11.013 | 223,193 |
| 2024-03-21 | 14.320 | 14.360 | 14.160 | 14.180 | 11.060 | 177,531 |
| 2024-03-20 | 14.200 | 14.290 | 14.120 | 14.280 | 11.138 | 161,790 |
| 2024-03-19 | 14.300 | 14.370 | 14.200 | 14.200 | 11.075 | 172,058 |
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.