Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.160	16.250	16.090	16.100	16.100	148,831
2026-07-23	16.210	16.270	16.150	16.160	16.160	206,322
2026-07-22	16.070	16.320	16.040	16.220	16.220	284,485
2026-07-21	16.130	16.180	15.970	16.100	16.100	109,960
2026-07-20	16.100	16.260	16.050	16.170	16.170	149,189
2026-07-17	15.980	16.130	15.940	16.130	16.130	139,461
2026-07-16	15.970	16.050	15.810	16.050	16.050	147,564
2026-07-15	15.990	16.390	15.680	16.010	16.010	307,161
2026-07-14	15.740	16.050	15.650	16.030	16.030	215,814
2026-07-13	15.760	15.780	15.650	15.770	15.770	168,507
2026-07-10	15.450	15.840	15.450	15.700	15.700	316,223
2026-07-09	15.330	15.440	15.310	15.400	15.400	183,856
2026-07-08	15.220	15.300	15.120	15.270	15.270	163,744
2026-07-07	15.260	15.360	15.250	15.300	15.300	98,565
2026-07-06	15.290	15.390	15.140	15.190	15.190	184,243
2026-07-03	15.350	15.400	15.240	15.300	15.300	119,986
2026-07-02	15.170	15.350	15.140	15.350	15.350	166,266
2026-07-01	15.070	15.180	14.970	15.180	15.180	165,035
2026-06-30	15.010	15.170	14.920	15.060	15.060	166,297
2026-06-29	15.110	15.110	15.000	15.020	15.020	137,180
2026-06-26	14.990	15.080	14.900	15.080	15.080	123,273
2026-06-25	15.030	15.110	14.990	15.000	15.000	147,341
2026-06-24	15.170	15.180	15.000	15.050	15.050	103,295
2026-06-23	15.230	15.270	15.110	15.220	15.220	120,943
2026-06-22	15.260	15.320	15.110	15.280	15.280	194,685
2026-06-19	15.290	15.300	15.160	15.210	15.210	339,349
2026-06-18	15.380	15.380	15.180	15.240	15.240	164,052
2026-06-17	15.470	15.500	15.250	15.340	15.340	150,856
2026-06-16	15.310	15.760	15.300	15.470	15.470	372,130
2026-06-15	15.230	15.280	15.160	15.260	15.260	191,439
2026-06-12	15.100	15.180	14.980	15.040	15.040	192,631
2026-06-11	14.850	15.020	14.850	15.020	15.020	179,705
2026-06-10	14.800	14.930	14.710	14.930	14.930	222,293
2026-06-09	14.670	14.840	14.650	14.780	14.780	190,732
2026-06-08	14.520	14.820	14.500	14.640	14.640	234,802
2026-06-05	14.660	14.710	14.530	14.550	14.550	213,398
2026-06-04	14.550	14.710	14.500	14.610	14.610	244,419
2026-06-03	14.700	14.760	14.640	14.720	14.720	305,068
2026-06-02	14.870	14.870	14.680	14.790	14.790	293,523
2026-06-01	14.850	14.870	14.750	14.870	14.870	320,834
2026-05-29	14.950	14.990	14.790	14.950	14.950	591,454
2026-05-28	15.160	15.180	14.870	14.920	14.920	256,338
2026-05-27	15.100	15.270	15.100	15.220	15.220	252,686
2026-05-26	15.210	15.350	14.990	15.150	15.150	536,597
2026-05-25	16.540	16.550	16.370	16.380	15.130	460,331
2026-05-22	16.400	16.510	16.320	16.440	15.185	368,427
2026-05-21	16.510	16.610	16.310	16.310	15.065	299,408
2026-05-20	16.340	16.540	16.190	16.400	15.149	257,913
2026-05-19	16.500	16.570	16.340	16.360	15.112	206,124
2026-05-18	16.460	16.530	16.330	16.450	15.195	251,966
2026-05-15	16.450	16.590	16.310	16.520	15.259	387,804
2026-05-14	16.310	16.660	16.290	16.480	15.222	340,118
2026-05-13	16.160	16.500	16.080	16.200	14.964	498,706
2026-05-12	16.030	16.100	15.810	15.870	14.659	276,993
2026-05-11	16.120	16.120	15.950	15.960	14.742	221,100
2026-05-08	16.090	16.130	15.910	15.990	14.770	258,241
2026-05-07	16.310	16.330	16.110	16.160	14.927	200,574
2026-05-06	15.790	16.310	15.790	16.170	14.936	270,793
2026-05-05	15.610	15.700	15.570	15.650	14.456	123,550
2026-05-04	15.900	15.900	15.530	15.610	14.419	195,513

← NewerPage 2 of 3 · 129 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.