Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.810	13.910	13.730	13.770	9.577	180,510
2023-04-11	13.800	13.810	13.660	13.770	9.577	217,108
2023-04-06	13.340	13.690	13.290	13.630	9.480	232,506
2023-04-05	13.370	13.400	13.250	13.270	9.229	311,910
2023-04-04	13.250	13.440	13.240	13.320	9.264	253,498
2023-04-03	13.170	13.240	13.110	13.170	9.160	239,453
2023-03-31	13.130	13.170	13.010	13.050	9.076	318,063
2023-03-30	13.060	13.230	13.030	13.100	9.111	303,506
2023-03-29	12.850	13.040	12.800	13.020	9.056	221,244
2023-03-28	13.000	13.090	12.630	12.780	8.889	269,694
2023-03-27	12.930	13.080	12.700	12.860	8.944	335,452
2023-03-24	12.930	12.930	12.420	12.670	8.812	373,704
2023-03-23	13.000	13.120	12.690	13.010	9.049	403,789
2023-03-22	13.500	13.520	13.060	13.110	9.118	321,082
2023-03-21	13.100	13.560	13.090	13.470	9.369	459,644
2023-03-20	12.480	13.010	12.150	12.880	8.958	463,022
2023-03-17	12.870	13.080	12.430	12.600	8.763	370,920
2023-03-16	12.620	12.810	12.450	12.760	8.875	527,521
2023-03-15	13.330	13.330	12.340	12.470	8.673	507,041
2023-03-14	13.220	13.350	12.870	13.280	9.236	591,254
2023-03-13	14.000	14.000	13.170	13.240	9.209	603,245
2023-03-10	14.050	14.050	13.640	13.950	9.702	412,434
2023-03-09	14.280	14.310	14.140	14.200	9.876	250,016
2023-03-08	14.240	14.260	14.060	14.250	9.911	216,869
2023-03-07	14.390	14.410	14.240	14.270	9.925	183,182
2023-03-06	14.250	14.440	14.160	14.360	9.988	270,301
2023-03-03	14.060	14.240	14.030	14.210	9.883	194,654
2023-03-02	14.000	14.150	13.950	14.060	9.779	200,941
2023-03-01	13.990	14.060	13.910	13.980	9.723	219,143
2023-02-28	13.700	14.070	13.630	13.960	9.709	553,944
2023-02-27	13.570	13.760	13.550	13.690	9.522	177,008
2023-02-24	13.460	13.510	13.380	13.450	9.355	195,705
2023-02-23	13.400	13.490	13.340	13.420	9.334	164,464
2023-02-22	13.500	13.520	13.290	13.380	9.306	208,831
2023-02-21	13.520	13.580	13.400	13.450	9.355	162,471
2023-02-20	13.800	13.820	13.450	13.460	9.362	268,268
2023-02-17	13.280	13.850	13.160	13.680	9.515	768,242
2023-02-16	13.090	13.250	13.050	13.200	9.181	223,290
2023-02-15	13.050	13.060	12.970	13.060	9.083	158,164
2023-02-14	13.230	13.250	13.050	13.050	9.076	129,182
2023-02-13	13.250	13.280	13.140	13.170	9.160	110,055
2023-02-10	13.220	13.280	13.100	13.220	9.195	226,259
2023-02-09	13.190	13.380	13.150	13.210	9.188	250,668
2023-02-08	13.100	13.210	13.020	13.160	9.153	323,472
2023-02-07	12.950	13.000	12.890	12.920	8.986	112,420
2023-02-06	12.860	12.970	12.770	12.920	8.986	147,492
2023-02-03	12.920	12.920	12.630	12.870	8.951	220,158
2023-02-02	12.920	12.950	12.790	12.920	8.986	236,229
2023-02-01	12.850	12.980	12.770	12.890	8.965	158,722
2023-01-31	12.800	12.860	12.630	12.820	8.916	237,427
2023-01-30	12.520	12.790	12.470	12.740	8.861	200,657
2023-01-27	12.660	12.850	12.490	12.550	8.729	249,008
2023-01-26	12.780	12.780	12.510	12.690	8.826	347,196
2023-01-25	12.720	12.770	12.670	12.720	8.847	135,386
2023-01-24	12.580	12.760	12.580	12.660	8.805	231,552
2023-01-23	12.540	12.640	12.420	12.520	8.708	173,979
2023-01-20	12.490	12.670	12.470	12.520	8.708	187,686
2023-01-19	12.660	12.660	12.360	12.430	8.645	216,933
2023-01-18	12.680	12.820	12.640	12.690	8.826	105,268
2023-01-17	12.690	12.730	12.630	12.680	8.819	107,718

← NewerPage 16 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.