Coface SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.870	16.210	15.870	16.090	13.663	263,869
2025-02-24	15.950	16.060	15.810	15.820	13.434	217,811
2025-02-21	15.800	16.290	15.610	16.000	13.587	367,197
2025-02-20	15.850	16.140	15.850	15.980	13.570	140,120
2025-02-19	16.200	16.220	15.850	15.880	13.485	179,414
2025-02-18	16.000	16.160	16.000	16.100	13.671	133,872
2025-02-17	15.910	16.120	15.910	16.100	13.671	223,143
2025-02-14	16.000	16.020	15.910	15.930	13.527	158,378
2025-02-13	16.120	16.140	15.950	15.970	13.561	81,507
2025-02-12	16.110	16.150	16.030	16.080	13.654	112,298
2025-02-11	15.990	16.110	15.990	16.060	13.637	119,979
2025-02-10	15.930	16.100	15.900	15.960	13.553	148,724
2025-02-07	15.990	16.050	15.860	15.870	13.476	109,845
2025-02-06	15.800	16.090	15.800	15.960	13.553	280,639
2025-02-05	15.710	15.790	15.660	15.760	13.383	156,162
2025-02-04	15.470	15.710	15.470	15.680	13.315	159,017
2025-02-03	15.380	15.560	15.240	15.350	13.035	303,726
2025-01-31	15.670	15.720	15.580	15.590	13.238	149,654
2025-01-30	15.730	15.760	15.660	15.670	13.306	104,669
2025-01-29	15.730	15.750	15.650	15.700	13.332	161,093
2025-01-28	15.700	15.820	15.610	15.700	13.332	119,590
2025-01-27	15.350	15.840	15.350	15.760	13.383	291,222
2025-01-24	15.390	15.510	15.340	15.370	13.052	121,588
2025-01-23	15.390	15.430	15.370	15.390	13.069	106,685
2025-01-22	15.280	15.410	15.280	15.350	13.035	110,169
2025-01-21	15.300	15.390	15.240	15.260	12.958	73,651
2025-01-20	15.220	15.370	15.140	15.330	13.018	135,588
2025-01-17	15.280	15.290	15.100	15.200	12.907	127,235
2025-01-16	15.330	15.400	15.160	15.270	12.967	561,760
2025-01-15	15.100	15.230	14.970	15.110	12.831	233,158
2025-01-14	14.960	15.100	14.790	15.100	12.822	474,184
2025-01-13	14.280	14.760	14.250	14.760	12.534	154,546
2025-01-10	14.670	14.690	14.480	14.480	12.296	83,334
2025-01-09	14.710	14.810	14.650	14.700	12.483	66,565
2025-01-08	14.900	14.920	14.620	14.740	12.517	113,398
2025-01-07	14.670	14.880	14.560	14.880	12.635	233,279
2025-01-06	14.600	14.770	14.530	14.760	12.534	156,378
2025-01-03	14.480	14.690	14.470	14.590	12.389	122,499
2025-01-02	14.440	14.490	14.310	14.480	12.296	132,111
2024-12-31	14.300	14.390	14.300	14.380	12.211	21,145
2024-12-30	14.230	14.320	14.180	14.300	12.143	62,764
2024-12-27	14.150	14.210	14.110	14.200	12.058	101,805
2024-12-24	14.040	14.140	14.040	14.130	11.999	36,429
2024-12-23	14.000	14.080	13.930	14.050	11.931	78,929
2024-12-20	13.890	14.050	13.820	14.010	11.897	207,111
2024-12-19	13.800	14.050	13.780	14.000	11.888	219,397
2024-12-18	13.810	13.890	13.770	13.840	11.752	101,125
2024-12-17	13.900	13.990	13.830	13.830	11.744	119,814
2024-12-16	14.000	14.080	13.930	13.930	11.829	138,625
2024-12-13	14.050	14.120	13.980	13.980	11.871	120,841
2024-12-12	14.030	14.120	14.010	14.040	11.922	86,787
2024-12-11	14.100	14.180	14.030	14.030	11.914	121,876
2024-12-10	14.190	14.200	14.030	14.130	11.999	169,225
2024-12-09	14.210	14.340	14.170	14.190	12.050	166,238
2024-12-06	14.300	14.450	14.110	14.210	12.067	139,069
2024-12-05	13.840	14.620	13.170	14.410	12.236	420,020
2024-12-04	14.640	14.790	14.580	14.790	12.559	113,700
2024-12-03	14.550	14.770	14.550	14.670	12.457	105,839
2024-12-02	14.490	14.710	14.420	14.580	12.381	168,775
2024-11-29	14.560	14.650	14.540	14.640	12.432	99,467

← NewerPage 8 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.