Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.440	10.540	9.840	10.210	7.101	411,259
2022-07-28	10.310	10.350	10.140	10.300	7.164	266,008
2022-07-27	10.210	10.370	10.210	10.300	7.164	178,134
2022-07-26	10.380	10.400	10.160	10.180	7.080	223,551
2022-07-25	9.970	10.410	9.950	10.360	7.205	391,050
2022-07-22	9.990	10.010	9.875	9.990	6.948	164,215
2022-07-21	10.020	10.040	9.790	9.950	6.920	243,026
2022-07-20	9.735	10.080	9.670	10.040	6.983	403,526
2022-07-19	9.635	9.880	9.610	9.735	6.771	130,018
2022-07-18	9.665	9.715	9.580	9.635	6.701	161,855
2022-07-15	9.430	9.630	9.310	9.590	6.670	176,581
2022-07-14	9.700	9.700	9.355	9.430	6.559	150,029
2022-07-13	9.800	9.800	9.550	9.680	6.733	147,649
2022-07-12	9.800	9.855	9.635	9.840	6.844	119,183
2022-07-11	9.970	10.030	9.780	9.870	6.865	156,803
2022-07-08	9.920	10.090	9.835	10.040	6.983	135,717
2022-07-07	9.750	10.090	9.750	9.915	6.896	248,686
2022-07-06	9.445	9.655	9.355	9.555	6.646	207,860
2022-07-05	10.250	10.330	9.225	9.305	6.472	620,131
2022-07-04	10.250	10.300	10.060	10.210	7.101	178,807
2022-07-01	9.930	10.300	9.865	10.200	7.094	257,121
2022-06-30	10.400	10.400	9.915	9.965	6.931	275,668
2022-06-29	10.340	10.490	10.300	10.420	7.247	338,093
2022-06-28	10.310	10.540	10.310	10.400	7.233	223,354
2022-06-27	10.200	10.380	10.180	10.200	7.094	265,780
2022-06-24	9.900	10.040	9.880	10.040	6.983	321,589
2022-06-23	10.270	10.270	9.930	9.930	6.906	226,761
2022-06-22	10.210	10.360	10.110	10.260	7.136	192,179
2022-06-21	10.350	10.500	10.290	10.320	7.178	109,065
2022-06-20	10.330	10.340	10.060	10.290	7.157	157,449
2022-06-17	10.350	10.400	10.200	10.310	7.171	199,104
2022-06-16	10.540	10.540	10.280	10.310	7.171	155,856
2022-06-15	10.490	10.640	10.460	10.500	7.303	184,251
2022-06-14	10.250	10.420	10.170	10.370	7.212	215,893
2022-06-13	10.240	10.250	10.070	10.160	7.066	558,036
2022-06-10	10.790	10.790	10.380	10.450	7.268	406,333
2022-06-09	10.800	10.900	10.700	10.790	7.505	268,217
2022-06-08	10.980	10.980	10.730	10.780	7.498	145,704
2022-06-07	11.020	11.040	10.870	10.940	7.609	169,058
2022-06-06	10.900	11.040	10.870	11.020	7.665	203,895
2022-06-03	10.940	10.960	10.760	10.880	7.567	194,444
2022-06-02	10.920	10.980	10.860	10.900	7.581	151,841
2022-06-01	11.040	11.150	10.890	10.890	7.574	230,573
2022-05-31	11.000	11.040	10.920	10.970	7.630	383,427
2022-05-30	10.790	11.080	10.760	11.010	7.658	502,339
2022-05-27	10.690	10.740	10.640	10.720	7.456	197,625
2022-05-26	10.580	10.680	10.510	10.630	7.393	154,799
2022-05-25	10.740	10.750	10.400	10.580	7.358	305,235
2022-05-24	10.760	10.850	10.610	10.630	7.393	213,358
2022-05-23	10.690	10.860	10.630	10.860	7.553	239,938
2022-05-20	11.050	11.130	10.490	10.520	7.317	615,691
2022-05-19	12.600	12.630	12.290	12.370	7.560	647,762
2022-05-18	12.500	12.810	12.500	12.680	7.750	657,754
2022-05-17	12.230	12.450	12.190	12.390	7.572	635,312
2022-05-16	11.920	12.250	11.860	12.120	7.407	499,839
2022-05-13	11.720	11.900	11.640	11.850	7.242	503,479
2022-05-12	11.500	11.710	11.360	11.620	7.102	334,026
2022-05-11	11.500	11.600	11.400	11.580	7.077	468,892
2022-05-10	11.500	11.540	11.360	11.370	6.949	288,391
2022-05-09	11.600	11.680	11.350	11.350	6.937	274,217

← NewerPage 19 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.