Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.560	11.690	11.500	11.610	7.096	201,923
2022-05-05	12.000	12.070	11.510	11.510	7.035	310,341
2022-05-04	11.950	11.990	11.750	11.780	7.200	179,910
2022-05-03	11.620	11.880	11.590	11.850	7.242	296,675
2022-05-02	11.520	11.560	11.150	11.520	7.041	267,951
2022-04-29	11.800	12.300	11.430	11.510	7.035	447,333
2022-04-28	11.600	11.690	11.320	11.420	6.980	228,531
2022-04-27	11.550	11.550	11.310	11.500	7.028	251,896
2022-04-26	11.700	11.700	11.540	11.560	7.065	335,120
2022-04-25	11.630	11.800	11.480	11.510	7.035	381,697
2022-04-22	11.700	11.850	11.580	11.640	7.114	367,169
2022-04-21	11.750	12.080	11.750	11.880	7.261	345,688
2022-04-20	11.430	11.800	11.360	11.680	7.138	282,295
2022-04-19	11.420	11.510	11.280	11.420	6.980	343,188
2022-04-14	11.170	11.380	11.140	11.360	6.943	230,487
2022-04-13	11.050	11.150	10.960	11.150	6.815	177,159
2022-04-12	11.040	11.090	10.770	11.050	6.753	356,856
2022-04-11	10.900	11.140	10.820	11.020	6.735	488,379
2022-04-08	10.730	10.730	10.570	10.620	6.491	178,778
2022-04-07	10.700	10.820	10.480	10.560	6.454	405,539
2022-04-06	10.770	10.850	10.490	10.600	6.478	316,258
2022-04-05	11.000	11.150	10.750	10.770	6.582	290,934
2022-04-04	11.270	11.290	10.990	11.030	6.741	287,567
2022-04-01	10.970	11.340	10.900	11.140	6.808	284,821
2022-03-31	10.940	11.090	10.920	10.930	6.680	254,364
2022-03-30	11.040	11.060	10.840	10.970	6.705	215,992
2022-03-29	10.700	11.050	10.700	11.030	6.741	332,362
2022-03-28	10.650	10.790	10.560	10.580	6.466	272,277
2022-03-25	10.680	10.690	10.490	10.570	6.460	183,743
2022-03-24	10.800	10.820	10.580	10.650	6.509	219,388
2022-03-23	10.930	10.960	10.730	10.790	6.595	311,782
2022-03-22	10.590	10.930	10.590	10.870	6.643	233,316
2022-03-21	10.750	10.820	10.600	10.600	6.478	221,824
2022-03-18	10.720	10.770	10.550	10.690	6.533	396,902
2022-03-17	10.890	10.930	10.610	10.710	6.546	344,005
2022-03-16	10.670	10.980	10.460	10.860	6.637	663,465
2022-03-15	10.040	10.530	10.010	10.400	6.356	606,501
2022-03-14	9.710	10.310	9.710	10.140	6.197	644,533
2022-03-11	9.415	9.770	9.315	9.520	5.818	804,600
2022-03-10	9.700	9.745	9.285	9.345	5.711	709,329
2022-03-09	9.250	9.600	9.075	9.490	5.800	917,715
2022-03-08	8.390	9.180	8.325	8.945	5.467	895,785
2022-03-07	9.200	9.240	8.250	8.500	5.195	1,544,808
2022-03-04	10.800	10.800	9.575	9.680	5.916	1,127,356
2022-03-03	11.390	11.510	10.880	10.910	6.668	651,108
2022-03-02	11.070	11.350	10.890	11.350	6.937	512,647
2022-03-01	12.000	12.050	11.170	11.170	6.827	751,810
2022-02-28	12.190	12.190	11.730	11.970	7.316	607,877
2022-02-25	11.760	12.280	11.720	12.240	7.481	428,173
2022-02-24	12.050	12.430	11.530	11.650	7.120	1,082,129
2022-02-23	12.500	12.820	12.500	12.650	7.731	460,199
2022-02-22	12.250	12.660	12.100	12.550	7.670	465,445
2022-02-21	12.730	12.740	12.410	12.630	7.719	362,426
2022-02-18	12.370	12.580	12.360	12.500	7.640	299,336
2022-02-17	12.700	12.800	12.350	12.350	7.548	284,824
2022-02-16	12.840	13.190	12.560	12.640	7.725	761,319
2022-02-15	12.000	12.180	11.880	12.170	7.438	259,873
2022-02-14	11.900	12.040	11.600	11.920	7.285	387,438
2022-02-11	11.950	12.110	11.800	12.080	7.383	214,833
2022-02-10	12.060	12.200	11.960	12.020	7.346	240,215

← NewerPage 20 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.