Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.950	12.150	11.890	12.040	7.359	227,822
2022-02-08	11.890	12.030	11.840	11.880	7.261	210,058
2022-02-07	11.740	11.960	11.650	11.890	7.267	301,714
2022-02-04	11.750	11.760	11.490	11.640	7.114	243,173
2022-02-03	11.790	11.790	11.590	11.730	7.169	360,931
2022-02-02	11.750	11.810	11.680	11.770	7.193	197,648
2022-02-01	11.750	11.810	11.610	11.700	7.151	182,274
2022-01-31	11.690	11.750	11.610	11.690	7.145	239,161
2022-01-28	11.780	11.780	11.350	11.580	7.077	296,614
2022-01-27	11.580	11.800	11.450	11.750	7.181	266,367
2022-01-26	11.450	11.740	11.450	11.600	7.090	246,367
2022-01-25	11.260	11.500	11.210	11.390	6.961	263,304
2022-01-24	11.370	11.460	11.060	11.150	6.815	507,632
2022-01-21	11.650	11.710	11.340	11.420	6.980	602,797
2022-01-20	11.750	11.790	11.630	11.710	7.157	213,234
2022-01-19	11.700	11.810	11.630	11.730	7.169	398,157
2022-01-18	11.940	11.940	11.620	11.750	7.181	514,400
2022-01-17	12.050	12.140	11.880	11.930	7.291	215,248
2022-01-14	11.840	12.060	11.800	11.990	7.328	363,551
2022-01-13	11.700	11.910	11.650	11.850	7.242	479,465
2022-01-12	11.690	11.860	11.640	11.640	7.114	339,083
2022-01-11	11.690	11.870	11.620	11.650	7.120	517,479
2022-01-10	11.830	12.020	11.600	11.600	7.090	770,482
2022-01-07	11.940	11.940	11.580	11.710	7.157	925,682
2022-01-06	11.350	11.650	11.130	11.500	7.028	2,881,205
2022-01-05	12.890	12.920	12.750	12.820	7.835	116,538
2022-01-04	13.010	13.050	12.810	12.850	7.854	141,494
2022-01-03	12.650	13.020	12.640	12.920	7.896	157,556
2021-12-31	12.480	12.530	12.450	12.530	7.658	30,064
2021-12-30	12.650	12.650	12.490	12.500	7.640	86,734
2021-12-29	12.750	12.800	12.630	12.630	7.719	69,827
2021-12-28	12.650	12.820	12.650	12.790	7.817	201,752
2021-12-27	12.490	12.640	12.490	12.570	7.682	98,110
2021-12-24	12.380	12.590	12.380	12.520	7.652	43,562
2021-12-23	12.350	12.440	12.310	12.380	7.566	70,546
2021-12-22	12.340	12.380	12.240	12.300	7.517	94,652
2021-12-21	12.300	12.340	12.170	12.320	7.530	95,098
2021-12-20	12.200	12.270	12.050	12.200	7.456	120,582
2021-12-17	12.450	12.500	12.260	12.360	7.554	141,669
2021-12-16	12.340	12.500	12.340	12.400	7.579	116,436
2021-12-15	12.180	12.330	12.170	12.220	7.469	77,470
2021-12-14	12.250	12.320	12.200	12.210	7.462	92,173
2021-12-13	12.480	12.500	12.150	12.160	7.432	165,255
2021-12-10	12.500	12.700	12.350	12.380	7.566	180,606
2021-12-09	12.570	12.630	12.470	12.480	7.627	159,906
2021-12-08	12.600	12.680	12.400	12.520	7.652	87,076
2021-12-07	12.500	12.720	12.490	12.590	7.695	120,845
2021-12-06	12.380	12.510	12.310	12.430	7.597	96,274
2021-12-03	12.450	12.540	12.290	12.300	7.517	172,152
2021-12-02	12.260	12.440	12.130	12.370	7.560	191,362
2021-12-01	12.040	12.340	12.040	12.310	7.524	129,584
2021-11-30	11.660	12.080	11.610	12.010	7.340	302,116
2021-11-29	11.710	11.880	11.680	11.740	7.175	146,455
2021-11-26	11.810	11.940	11.470	11.640	7.114	332,858
2021-11-25	12.100	12.230	12.040	12.190	7.450	298,708
2021-11-24	11.830	12.240	11.810	12.050	7.365	254,473
2021-11-23	11.720	11.920	11.690	11.840	7.236	106,275
2021-11-22	11.810	11.850	11.710	11.750	7.181	110,354
2021-11-19	11.820	11.930	11.700	11.810	7.218	145,469
2021-11-18	11.980	11.980	11.650	11.810	7.218	138,677

← NewerPage 21 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.