Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.560	12.560	12.390	12.450	9.710	151,763
2023-07-05	12.730	12.750	12.550	12.600	9.827	124,147
2023-07-04	12.720	12.830	12.710	12.780	9.968	138,667
2023-07-03	12.740	12.750	12.570	12.730	9.929	134,130
2023-06-30	12.720	12.720	12.550	12.620	9.843	170,012
2023-06-29	12.600	12.710	12.480	12.640	9.859	111,414
2023-06-28	12.610	12.690	12.540	12.600	9.827	99,736
2023-06-27	12.650	12.700	12.450	12.570	9.804	96,502
2023-06-26	12.540	12.590	12.360	12.560	9.796	202,712
2023-06-23	12.560	12.640	12.530	12.570	9.804	104,817
2023-06-22	12.760	12.780	12.560	12.620	9.843	138,684
2023-06-21	12.840	12.900	12.780	12.820	9.999	114,030
2023-06-20	12.900	12.980	12.830	12.900	10.061	81,363
2023-06-19	12.850	13.020	12.830	12.930	10.085	86,581
2023-06-16	12.950	13.020	12.860	12.900	10.061	234,499
2023-06-15	12.990	13.000	12.870	12.920	10.077	111,543
2023-06-14	12.890	13.010	12.890	12.990	10.132	127,268
2023-06-13	12.880	12.990	12.730	12.910	10.069	200,408
2023-06-12	12.950	12.980	12.830	12.850	10.022	163,534
2023-06-09	12.980	13.000	12.800	12.880	10.046	178,828
2023-06-08	13.090	13.160	12.900	12.950	10.100	194,579
2023-06-07	12.990	13.050	12.790	13.010	10.147	249,329
2023-06-06	13.190	13.190	12.920	12.960	10.108	190,348
2023-06-05	13.330	13.370	13.210	13.210	10.303	153,931
2023-06-02	13.270	13.330	13.130	13.310	10.381	129,741
2023-06-01	13.040	13.150	12.970	13.120	10.233	142,115
2023-05-31	13.310	13.410	12.820	12.950	10.100	697,773
2023-05-30	13.460	13.630	13.350	13.400	10.451	258,159
2023-05-29	13.460	13.580	13.350	13.400	10.451	253,751
2023-05-26	12.600	13.540	12.600	13.360	10.420	1,140,290
2023-05-25	12.280	12.290	11.950	12.130	9.461	334,398
2023-05-24	12.410	12.410	12.180	12.250	9.554	345,586
2023-05-23	12.570	12.640	12.500	12.540	9.781	177,987
2023-05-22	12.620	12.670	12.350	12.590	9.820	807,513
2023-05-19	13.930	14.110	13.780	14.040	9.765	579,558
2023-05-18	13.840	13.880	13.700	13.810	9.605	344,590
2023-05-17	14.000	14.000	13.630	13.810	9.605	443,420
2023-05-16	14.090	14.090	13.920	13.990	9.730	412,468
2023-05-15	14.140	14.210	13.990	14.060	9.779	314,999
2023-05-12	14.070	14.220	13.980	14.080	9.793	277,593
2023-05-11	14.010	14.080	13.930	14.010	9.744	229,220
2023-05-10	14.110	14.220	13.830	13.950	9.702	176,952
2023-05-09	14.190	14.190	13.900	14.070	9.786	196,406
2023-05-08	14.030	14.190	14.000	14.190	9.869	235,851
2023-05-05	13.830	14.050	13.820	14.000	9.737	137,549
2023-05-04	14.050	14.140	13.690	13.710	9.535	528,770
2023-05-03	13.950	14.140	13.940	14.020	9.751	267,997
2023-05-02	13.890	14.120	13.880	14.000	9.737	442,498
2023-04-28	13.870	13.890	13.630	13.860	9.640	261,013
2023-04-27	13.850	13.960	13.800	13.840	9.626	141,609
2023-04-26	13.820	13.970	13.650	13.850	9.633	190,930
2023-04-25	13.900	13.900	13.750	13.860	9.640	131,026
2023-04-24	13.750	13.980	13.650	13.900	9.668	152,243
2023-04-21	13.900	13.920	13.650	13.750	9.563	263,938
2023-04-20	14.060	14.150	13.890	13.930	9.688	267,423
2023-04-19	14.010	14.220	13.940	14.030	9.758	377,034
2023-04-18	13.730	14.050	13.670	14.040	9.765	208,105
2023-04-17	13.830	13.890	13.640	13.720	9.542	167,103
2023-04-14	13.660	13.850	13.540	13.790	9.591	235,278
2023-04-13	13.770	13.800	13.650	13.650	9.494	259,933

← NewerPage 15 of 22 · 1,285 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.