Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.640	11.770	11.640	11.740	9.157	139,413
2023-12-19	11.610	11.750	11.590	11.610	9.055	201,878
2023-12-18	11.500	11.610	11.450	11.580	9.032	292,722
2023-12-15	11.490	11.630	11.380	11.500	8.969	375,232
2023-12-14	11.400	11.570	11.340	11.470	8.946	297,841
2023-12-13	11.170	11.340	11.170	11.300	8.813	145,229
2023-12-12	11.300	11.360	11.160	11.200	8.735	280,995
2023-12-11	11.320	11.430	11.280	11.280	8.798	246,332
2023-12-08	11.050	11.370	11.050	11.310	8.821	307,345
2023-12-07	11.150	11.150	11.020	11.020	8.595	213,738
2023-12-06	11.270	11.300	11.080	11.130	8.681	230,658
2023-12-05	11.190	11.310	11.110	11.300	8.813	209,991
2023-12-04	11.170	11.330	11.170	11.280	8.798	284,334
2023-12-01	11.220	11.250	11.170	11.170	8.712	171,277
2023-11-30	11.050	11.180	11.050	11.150	8.696	279,802
2023-11-29	11.000	11.060	10.960	11.040	8.611	174,948
2023-11-28	11.090	11.140	10.990	11.020	8.595	211,899
2023-11-27	11.200	11.220	11.100	11.100	8.657	169,489
2023-11-24	11.100	11.160	11.040	11.120	8.673	119,575
2023-11-23	10.970	11.130	10.950	11.070	8.634	140,584
2023-11-22	11.000	11.070	10.930	10.930	8.525	117,514
2023-11-21	10.950	11.080	10.920	10.970	8.556	125,097
2023-11-20	11.070	11.160	10.910	10.960	8.548	271,452
2023-11-17	11.110	11.140	11.050	11.050	8.618	213,192
2023-11-16	10.900	11.080	10.890	10.980	8.564	277,496
2023-11-15	11.640	11.720	10.900	10.900	8.501	938,155
2023-11-14	11.710	11.760	11.640	11.700	9.125	136,800
2023-11-13	11.700	11.750	11.590	11.680	9.110	78,471
2023-11-10	11.720	11.760	11.640	11.670	9.102	104,892
2023-11-09	11.650	11.820	11.590	11.750	9.164	139,730
2023-11-08	11.480	11.650	11.400	11.650	9.086	180,119
2023-11-07	11.610	11.610	11.450	11.510	8.977	146,510
2023-11-06	11.700	11.770	11.630	11.650	9.086	171,131
2023-11-03	11.680	11.810	11.660	11.680	9.110	177,108
2023-11-02	11.610	11.790	11.540	11.640	9.079	152,077
2023-11-01	11.410	11.580	11.410	11.520	8.985	94,517
2023-10-31	11.370	11.480	11.350	11.380	8.876	123,761
2023-10-30	11.330	11.430	11.290	11.340	8.845	156,797
2023-10-27	11.300	11.420	11.280	11.300	8.813	120,255
2023-10-26	11.320	11.370	11.200	11.320	8.829	127,196
2023-10-25	11.260	11.400	11.140	11.350	8.852	145,938
2023-10-24	11.310	11.360	11.220	11.280	8.798	132,598
2023-10-23	11.350	11.350	11.270	11.310	8.821	105,531
2023-10-20	11.300	11.340	11.140	11.320	8.829	185,528
2023-10-19	11.430	11.430	11.300	11.370	8.868	124,693
2023-10-18	11.590	11.680	11.460	11.490	8.962	95,350
2023-10-17	11.460	11.650	11.410	11.620	9.063	160,210
2023-10-16	11.320	11.470	11.320	11.470	8.946	187,908
2023-10-13	11.590	11.610	11.270	11.270	8.790	200,934
2023-10-12	11.710	11.740	11.560	11.590	9.040	119,800
2023-10-11	11.660	11.720	11.600	11.650	9.086	175,130
2023-10-10	11.600	11.720	11.600	11.660	9.094	110,876
2023-10-09	11.640	11.650	11.510	11.540	9.001	142,246
2023-10-06	11.580	11.730	11.560	11.680	9.110	194,503
2023-10-05	11.400	11.570	11.400	11.550	9.008	144,061
2023-10-04	11.400	11.410	11.270	11.370	8.868	258,137
2023-10-03	11.600	11.650	11.460	11.470	8.946	316,020
2023-10-02	12.100	12.160	11.630	11.650	9.086	281,786
2023-09-29	12.310	12.420	12.080	12.080	9.422	324,122
2023-09-28	12.390	12.430	12.110	12.240	9.547	388,442

← NewerPage 13 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.