Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	16.390	16.490	16.350	16.460	15.204	42,976
2025-08-14	16.330	16.440	16.310	16.340	15.093	83,769
2025-08-13	16.160	16.330	16.150	16.330	15.084	95,235
2025-08-12	16.080	16.200	16.060	16.100	14.871	101,138
2025-08-11	16.050	16.080	16.000	16.080	14.853	194,230
2025-08-08	16.010	16.050	15.940	16.050	14.825	155,767
2025-08-07	16.030	16.160	15.980	15.990	14.770	120,514
2025-08-06	16.000	16.140	15.950	16.030	14.807	292,585
2025-08-05	16.110	16.110	15.870	15.970	14.751	171,066
2025-08-04	15.840	16.060	15.800	16.050	14.825	182,548
2025-08-01	15.910	15.930	15.260	15.780	14.576	420,454
2025-07-31	16.240	16.360	16.170	16.320	15.075	188,385
2025-07-30	16.120	16.250	16.120	16.210	14.973	74,361
2025-07-29	16.100	16.200	16.100	16.130	14.899	134,717
2025-07-28	16.260	16.330	16.080	16.080	14.853	210,490
2025-07-25	16.120	16.240	16.050	16.200	14.964	135,878
2025-07-24	16.250	16.330	16.100	16.150	14.918	149,933
2025-07-23	16.180	16.290	16.150	16.190	14.955	211,141
2025-07-22	15.970	16.170	15.940	16.050	14.825	251,369
2025-07-21	16.720	16.760	15.940	16.020	14.798	366,125
2025-07-18	16.690	16.770	16.620	16.690	15.416	172,677
2025-07-17	16.350	16.630	16.350	16.580	15.315	158,870
2025-07-16	16.150	16.290	16.130	16.260	15.019	182,788
2025-07-15	16.450	16.480	16.190	16.190	14.955	176,447
2025-07-14	16.300	16.480	16.270	16.460	15.204	146,163
2025-07-11	16.490	16.575	16.340	16.390	15.139	123,433
2025-07-10	16.790	16.920	16.520	16.520	15.259	244,042
2025-07-09	16.530	16.870	16.520	16.790	15.509	228,435
2025-07-08	16.520	16.520	16.400	16.470	15.213	170,038
2025-07-07	16.270	16.490	16.270	16.490	15.232	149,094
2025-07-04	16.430	16.430	16.220	16.280	15.038	109,010
2025-07-03	16.340	16.470	16.340	16.430	15.176	119,445
2025-07-02	16.230	16.360	16.210	16.310	15.065	148,069
2025-07-01	16.320	16.320	16.170	16.200	14.964	118,000
2025-06-30	16.400	16.430	16.270	16.290	15.047	164,773
2025-06-27	16.220	16.380	16.160	16.340	15.093	276,638
2025-06-26	16.170	16.210	16.110	16.180	14.945	154,384
2025-06-25	16.180	16.210	16.090	16.090	14.862	208,363
2025-06-24	16.140	16.280	16.110	16.170	14.936	203,065
2025-06-23	15.890	16.030	15.780	16.010	14.788	168,297
2025-06-20	15.890	16.050	15.890	16.020	14.798	256,415
2025-06-19	16.060	16.060	15.840	15.860	14.650	178,948
2025-06-18	16.060	16.090	16.000	16.090	14.862	143,941
2025-06-17	16.000	16.120	15.910	16.070	14.844	217,623
2025-06-16	16.300	16.350	15.970	16.170	14.936	218,186
2025-06-13	16.240	16.330	16.190	16.290	15.047	161,079
2025-06-12	16.190	16.390	16.130	16.390	15.139	193,387
2025-06-11	16.220	16.350	16.210	16.310	15.065	133,741
2025-06-10	16.410	16.410	16.250	16.250	15.010	125,563
2025-06-09	16.530	16.530	16.380	16.410	15.158	122,037
2025-06-06	16.410	16.500	16.330	16.500	15.241	116,643
2025-06-05	16.180	16.420	16.180	16.420	15.167	137,125
2025-06-04	16.480	16.580	16.150	16.170	14.936	204,675
2025-06-03	16.620	16.650	16.410	16.480	15.222	129,989
2025-06-02	16.440	16.590	16.360	16.550	15.287	248,604
2025-05-30	16.470	16.540	16.420	16.470	15.213	263,154
2025-05-29	16.360	16.450	16.300	16.410	15.158	110,819
2025-05-28	16.260	16.400	16.250	16.300	15.056	175,958
2025-05-27	16.170	16.300	16.170	16.290	15.047	170,781
2025-05-26	16.060	16.200	16.060	16.200	14.964	198,194

← NewerPage 6 of 22 · 1,284 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.