Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.500	16.510	15.710	15.970	14.751	439,366
2025-05-22	16.160	16.490	16.160	16.490	15.232	342,565
2025-05-21	16.120	16.230	16.000	16.160	14.927	385,113
2025-05-20	16.050	16.230	15.880	16.100	14.871	529,672
2025-05-19	17.370	17.410	17.200	17.350	14.733	593,821
2025-05-16	17.400	17.450	17.250	17.310	14.699	376,883
2025-05-15	17.130	17.280	17.090	17.270	14.665	236,303
2025-05-14	17.350	17.400	17.100	17.140	14.555	232,210
2025-05-13	17.300	17.340	17.210	17.270	14.665	260,344
2025-05-12	17.400	17.540	17.250	17.250	14.648	277,545
2025-05-09	17.330	17.490	17.260	17.260	14.656	284,525
2025-05-08	17.290	17.560	17.250	17.340	14.724	156,671
2025-05-07	17.350	17.680	17.250	17.260	14.656	341,638
2025-05-06	16.940	17.800	16.100	17.360	14.741	736,698
2025-05-05	18.280	18.690	18.280	18.560	15.760	246,366
2025-05-02	18.170	18.240	17.900	18.240	15.489	300,139
2025-04-30	17.930	18.050	17.840	18.010	15.293	195,816
2025-04-29	17.660	17.870	17.620	17.870	15.174	142,554
2025-04-28	17.560	17.730	17.450	17.660	14.996	191,801
2025-04-25	17.600	17.640	17.420	17.430	14.801	160,943
2025-04-24	17.530	17.560	17.390	17.450	14.818	152,169
2025-04-23	17.500	17.580	17.330	17.500	14.860	132,152
2025-04-22	17.120	17.270	17.100	17.270	14.665	127,839
2025-04-17	16.920	17.140	16.870	17.120	14.538	163,264
2025-04-16	17.000	17.100	16.840	17.010	14.444	248,643
2025-04-15	16.500	16.880	16.500	16.880	14.334	206,228
2025-04-14	16.440	16.530	16.290	16.500	14.011	269,379
2025-04-11	16.380	16.490	15.970	16.130	13.697	234,839
2025-04-10	17.270	17.500	16.290	16.290	13.833	350,391
2025-04-09	15.840	16.080	15.500	15.620	13.264	289,573
2025-04-08	16.000	16.460	15.780	16.160	13.722	459,909
2025-04-07	15.230	16.150	14.810	15.600	13.247	733,148
2025-04-04	17.240	17.300	16.200	16.420	13.943	632,191
2025-04-03	17.030	17.670	17.000	17.390	14.767	387,860
2025-04-02	17.790	17.850	17.670	17.760	15.081	182,290
2025-04-01	17.740	17.830	17.630	17.760	15.081	234,333
2025-03-31	17.650	17.690	17.530	17.690	15.022	405,391
2025-03-28	17.830	17.920	17.720	17.750	15.073	165,361
2025-03-27	17.770	17.860	17.680	17.850	15.157	158,812
2025-03-26	17.870	18.020	17.860	17.860	15.166	247,741
2025-03-25	17.730	17.820	17.650	17.810	15.123	254,719
2025-03-24	17.710	17.810	17.660	17.700	15.030	202,730
2025-03-21	17.460	17.720	17.430	17.680	15.013	424,214
2025-03-20	17.480	17.570	17.300	17.510	14.869	305,984
2025-03-19	17.200	17.540	17.200	17.540	14.894	305,471
2025-03-18	17.100	17.290	17.100	17.190	14.597	250,850
2025-03-17	16.880	17.090	16.850	17.080	14.504	233,877
2025-03-14	16.550	16.930	16.550	16.860	14.317	269,684
2025-03-13	16.500	16.640	16.460	16.570	14.071	417,710
2025-03-12	16.360	16.630	16.360	16.510	14.020	409,405
2025-03-11	16.430	16.620	16.280	16.310	13.850	420,958
2025-03-10	16.620	16.780	16.400	16.400	13.926	402,335
2025-03-07	16.550	16.640	16.430	16.590	14.088	256,575
2025-03-06	16.590	16.650	16.450	16.580	14.079	390,776
2025-03-05	16.430	16.530	16.360	16.480	13.994	178,483
2025-03-04	16.540	16.550	16.240	16.350	13.884	244,432
2025-03-03	16.500	16.680	16.380	16.570	14.071	293,888
2025-02-28	16.290	16.420	16.260	16.420	13.943	337,867
2025-02-27	16.090	16.360	16.090	16.350	13.884	370,499
2025-02-26	16.120	16.170	15.990	16.120	13.688	261,623

← NewerPage 7 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.