Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.390	12.430	12.110	12.240	9.547	388,442
2023-09-27	12.640	12.640	12.430	12.520	9.765	159,293
2023-09-26	12.540	12.690	12.520	12.620	9.843	156,358
2023-09-25	12.750	12.820	12.500	12.560	9.796	138,393
2023-09-22	12.820	12.840	12.740	12.780	9.968	113,372
2023-09-21	12.800	12.880	12.710	12.850	10.022	117,253
2023-09-20	13.000	13.070	12.820	12.830	10.007	134,279
2023-09-19	12.890	12.990	12.890	12.970	10.116	114,268
2023-09-18	12.910	13.000	12.870	12.900	10.061	120,501
2023-09-15	12.960	13.090	12.890	12.900	10.061	340,863
2023-09-14	12.870	12.970	12.840	12.930	10.085	147,172
2023-09-13	12.830	12.890	12.780	12.840	10.015	130,684
2023-09-12	12.600	12.850	12.560	12.810	9.991	267,435
2023-09-11	12.440	12.640	12.440	12.570	9.804	204,467
2023-09-08	12.450	12.480	12.310	12.390	9.664	119,538
2023-09-07	12.480	12.510	12.360	12.420	9.687	122,588
2023-09-06	12.450	12.470	12.380	12.460	9.718	161,737
2023-09-05	12.310	12.480	12.280	12.480	9.734	232,799
2023-09-04	12.480	12.480	12.320	12.330	9.617	94,525
2023-09-01	12.460	12.480	12.380	12.450	9.710	133,284
2023-08-31	12.500	12.590	12.370	12.370	9.648	434,542
2023-08-30	12.650	12.690	12.570	12.600	9.827	110,179
2023-08-29	12.680	12.790	12.600	12.620	9.843	98,058
2023-08-28	12.750	12.790	12.650	12.650	9.866	77,339
2023-08-25	12.840	12.840	12.680	12.720	9.921	97,716
2023-08-24	12.910	12.920	12.740	12.810	9.991	85,115
2023-08-23	12.900	12.980	12.820	12.820	9.999	94,182
2023-08-22	12.920	12.980	12.850	12.870	10.038	105,891
2023-08-21	12.890	12.990	12.830	12.910	10.069	85,983
2023-08-18	12.860	12.900	12.660	12.800	9.983	155,764
2023-08-17	12.980	12.990	12.890	12.910	10.069	92,495
2023-08-16	13.020	13.100	12.970	12.980	10.124	58,362
2023-08-15	13.220	13.220	13.000	13.020	10.155	99,026
2023-08-14	13.310	13.340	13.110	13.190	10.288	133,710
2023-08-11	13.220	13.540	12.830	13.250	10.334	426,679
2023-08-10	13.390	13.490	13.320	13.360	10.420	109,721
2023-08-09	13.350	13.370	13.220	13.340	10.404	80,874
2023-08-08	13.270	13.310	13.120	13.230	10.319	90,487
2023-08-07	13.200	13.380	13.170	13.330	10.397	97,742
2023-08-04	13.170	13.290	13.120	13.210	10.303	124,826
2023-08-03	13.210	13.210	13.120	13.140	10.249	83,697
2023-08-02	13.250	13.260	13.110	13.180	10.280	122,104
2023-08-01	13.290	13.400	13.180	13.400	10.451	119,102
2023-07-31	13.500	13.510	13.270	13.320	10.389	171,487
2023-07-28	13.560	13.650	13.470	13.560	10.576	142,399
2023-07-27	13.200	13.560	13.180	13.560	10.576	285,708
2023-07-26	13.140	13.180	13.100	13.170	10.272	141,191
2023-07-25	13.100	13.160	13.040	13.130	10.241	64,616
2023-07-24	13.000	13.070	12.910	13.070	10.194	113,790
2023-07-21	13.140	13.170	12.950	13.030	10.163	110,675
2023-07-20	13.090	13.180	13.060	13.140	10.249	80,620
2023-07-19	13.180	13.250	13.040	13.060	10.186	144,229
2023-07-18	13.020	13.180	13.010	13.140	10.249	115,562
2023-07-17	12.830	13.060	12.770	12.990	10.132	147,282
2023-07-14	12.900	13.060	12.840	12.860	10.030	196,284
2023-07-13	12.710	12.870	12.630	12.830	10.007	143,597
2023-07-12	12.750	12.810	12.640	12.690	9.898	165,453
2023-07-11	12.670	12.750	12.640	12.690	9.898	121,479
2023-07-10	12.560	12.680	12.530	12.660	9.874	64,889
2023-07-07	12.460	12.600	12.430	12.560	9.796	89,050

← NewerPage 14 of 22 · 1,282 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.