Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	12.570	12.690	12.570	12.660	8.805	137,818
2023-01-13	12.710	12.710	12.510	12.520	8.708	172,648
2023-01-12	12.550	12.760	12.550	12.690	8.826	184,945
2023-01-11	12.670	12.720	12.420	12.460	8.666	201,938
2023-01-10	12.850	12.850	12.640	12.660	8.805	183,558
2023-01-09	12.900	12.970	12.750	12.850	8.937	235,214
2023-01-06	12.780	12.880	12.760	12.850	8.937	141,668
2023-01-05	12.850	12.850	12.710	12.760	8.875	226,058
2023-01-04	12.670	12.880	12.640	12.840	8.930	238,979
2023-01-03	12.490	12.640	12.440	12.620	8.777	247,110
2023-01-02	12.380	12.500	12.330	12.470	8.673	160,066
2022-12-30	12.290	12.300	12.140	12.140	8.443	108,093
2022-12-29	12.290	12.320	12.190	12.310	8.562	103,620
2022-12-28	12.280	12.340	12.160	12.310	8.562	144,359
2022-12-27	12.300	12.370	12.160	12.260	8.527	166,435
2022-12-23	12.300	12.300	12.160	12.210	8.492	89,985
2022-12-22	12.280	12.350	12.160	12.290	8.548	154,353
2022-12-21	12.050	12.250	11.980	12.250	8.520	150,946
2022-12-20	11.870	12.050	11.720	12.050	8.381	166,880
2022-12-19	11.810	12.000	11.800	11.900	8.277	132,698
2022-12-16	11.690	11.830	11.580	11.780	8.193	237,291
2022-12-15	11.730	11.750	11.520	11.580	8.054	182,721
2022-12-14	11.660	11.750	11.520	11.750	8.172	117,848
2022-12-13	11.740	11.900	11.640	11.660	8.110	148,334
2022-12-12	11.800	11.800	11.570	11.730	8.158	114,536
2022-12-09	11.790	11.850	11.620	11.830	8.228	118,782
2022-12-08	11.770	11.830	11.610	11.790	8.200	163,356
2022-12-07	11.720	11.780	11.600	11.700	8.137	123,845
2022-12-06	11.510	11.770	11.480	11.720	8.151	188,648
2022-12-05	11.700	11.700	11.510	11.510	8.005	175,379
2022-12-02	11.690	11.700	11.520	11.670	8.117	195,284
2022-12-01	11.760	11.790	11.490	11.720	8.151	148,333
2022-11-30	11.850	11.930	11.650	11.690	8.131	213,433
2022-11-29	11.690	11.810	11.630	11.790	8.200	253,259
2022-11-28	11.640	11.670	11.550	11.650	8.103	209,273
2022-11-25	11.550	11.690	11.480	11.670	8.117	119,830
2022-11-24	11.630	11.630	11.400	11.550	8.033	134,504
2022-11-23	11.550	11.660	11.480	11.580	8.054	131,574
2022-11-22	11.390	11.640	11.340	11.510	8.005	170,049
2022-11-21	11.360	11.390	11.290	11.330	7.880	103,930
2022-11-18	11.280	11.390	11.240	11.380	7.915	211,096
2022-11-17	11.070	11.150	10.940	11.130	7.741	145,284
2022-11-16	11.100	11.150	10.940	11.010	7.658	160,365
2022-11-15	11.040	11.190	11.030	11.110	7.727	179,724
2022-11-14	11.050	11.160	10.910	11.000	7.651	238,464
2022-11-11	11.210	11.250	11.020	11.020	7.665	226,190
2022-11-10	11.000	11.270	10.980	11.160	7.762	153,213
2022-11-09	11.110	11.150	10.950	11.010	7.658	193,968
2022-11-08	11.200	11.210	11.100	11.130	7.741	135,712
2022-11-07	11.310	11.400	11.140	11.180	7.776	203,703
2022-11-04	11.310	11.430	11.300	11.310	7.866	150,172
2022-11-03	11.080	11.300	11.020	11.270	7.838	160,357
2022-11-02	11.250	11.310	11.130	11.190	7.783	327,448
2022-11-01	11.340	11.450	11.200	11.200	7.790	155,791
2022-10-31	11.380	11.420	11.240	11.270	7.838	159,090
2022-10-28	10.950	11.400	10.820	11.400	7.929	474,654
2022-10-27	11.050	11.190	10.930	11.130	7.741	210,066
2022-10-26	11.080	11.190	11.040	11.100	7.720	128,764
2022-10-25	11.200	11.240	10.970	11.100	7.720	174,330
2022-10-24	11.020	11.180	10.920	11.120	7.734	274,969

← NewerPage 17 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.