Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	14.280	14.340	14.190	14.330	11.177	274,940
2024-03-15	14.200	14.270	14.100	14.250	11.114	459,266
2024-03-14	13.900	14.050	13.830	14.020	10.935	249,234
2024-03-13	13.730	13.820	13.620	13.740	10.716	266,304
2024-03-12	13.950	13.950	13.740	13.740	10.716	237,463
2024-03-11	13.880	13.940	13.730	13.920	10.857	156,108
2024-03-08	13.850	14.050	13.780	13.880	10.826	247,532
2024-03-07	13.780	13.960	13.720	13.880	10.826	340,438
2024-03-06	13.550	13.810	13.550	13.810	10.771	238,365
2024-03-05	13.620	13.720	13.440	13.520	10.545	237,964
2024-03-04	13.600	13.700	13.420	13.420	10.467	177,221
2024-03-01	13.300	13.480	13.230	13.350	10.412	171,532
2024-02-29	13.600	13.680	13.260	13.260	10.342	473,550
2024-02-28	13.400	13.780	13.300	13.710	10.693	749,361
2024-02-27	12.770	13.010	12.770	12.940	10.093	135,478
2024-02-26	13.200	13.240	12.800	12.950	10.100	281,858
2024-02-23	12.930	13.080	12.810	13.080	10.202	167,414
2024-02-22	12.920	12.960	12.790	12.910	10.069	171,129
2024-02-21	12.700	12.830	12.650	12.830	10.007	182,498
2024-02-20	12.390	12.660	12.370	12.660	9.874	139,448
2024-02-19	12.540	12.560	12.360	12.370	9.648	260,882
2024-02-16	12.570	12.620	12.510	12.510	9.757	109,559
2024-02-15	12.600	12.610	12.520	12.530	9.773	120,851
2024-02-14	12.550	12.650	12.520	12.570	9.804	80,119
2024-02-13	12.800	12.820	12.510	12.570	9.804	191,780
2024-02-12	12.800	12.940	12.750	12.820	9.999	220,809
2024-02-09	12.660	12.670	12.500	12.640	9.859	146,129
2024-02-08	12.690	12.750	12.630	12.630	9.851	161,208
2024-02-07	12.700	12.790	12.610	12.660	9.874	147,065
2024-02-06	12.530	12.750	12.530	12.700	9.905	189,194
2024-02-05	12.490	12.550	12.430	12.500	9.749	166,100
2024-02-02	12.460	12.610	12.420	12.460	9.718	149,027
2024-02-01	12.530	12.650	12.380	12.420	9.687	188,486
2024-01-31	12.540	12.660	12.480	12.530	9.773	281,864
2024-01-30	12.580	12.690	12.500	12.510	9.757	225,463
2024-01-29	12.570	12.690	12.570	12.570	9.804	110,563
2024-01-26	12.410	12.600	12.350	12.540	9.781	118,080
2024-01-25	12.390	12.410	12.340	12.380	9.656	121,256
2024-01-24	12.380	12.460	12.280	12.380	9.656	195,695
2024-01-23	12.820	12.830	12.500	12.500	9.749	257,356
2024-01-22	12.780	12.880	12.720	12.850	10.022	171,331
2024-01-19	12.630	12.800	12.610	12.660	9.874	184,535
2024-01-18	12.480	12.640	12.390	12.580	9.812	154,208
2024-01-17	12.490	12.570	12.240	12.570	9.804	244,765
2024-01-16	12.480	12.530	12.320	12.530	9.773	191,551
2024-01-15	12.480	12.540	12.400	12.470	9.726	182,034
2024-01-12	12.210	12.520	12.210	12.450	9.710	239,851
2024-01-11	12.220	12.380	12.150	12.160	9.484	345,389
2024-01-10	11.900	12.160	11.890	12.160	9.484	232,576
2024-01-09	11.880	11.920	11.750	11.910	9.289	161,066
2024-01-08	11.830	11.950	11.690	11.890	9.274	200,847
2024-01-05	11.840	11.840	11.530	11.800	9.203	188,297
2024-01-04	11.660	11.910	11.660	11.850	9.242	170,051
2024-01-03	11.950	11.970	11.630	11.660	9.094	236,962
2024-01-02	11.930	12.040	11.820	11.920	9.297	117,549
2023-12-29	11.900	11.900	11.800	11.840	9.235	87,432
2023-12-28	11.930	12.020	11.910	11.910	9.289	138,332
2023-12-27	11.940	11.940	11.840	11.900	9.281	158,858
2023-12-22	11.840	12.020	11.840	11.940	9.313	204,068
2023-12-21	11.720	11.880	11.680	11.810	9.211	228,663

← NewerPage 12 of 22 · 1,281 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.