COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	13.935	13.970	13.760	13.845	10.724	19,717
2024-03-08	13.790	14.050	13.790	13.865	10.739	914,967
2024-03-07	13.780	13.970	13.720	13.945	10.801	219,592
2024-03-06	13.610	13.811	13.610	13.610	10.542	46,684
2024-03-05	13.485	13.790	13.330	13.495	10.452	100,812
2024-03-04	13.418	13.780	13.418	13.610	10.542	41,493
2024-03-01	13.300	13.490	13.180	13.330	10.325	372,744
2024-02-29	13.600	13.800	13.240	13.370	10.356	102,034
2024-02-28	13.290	13.770	13.060	13.720	10.627	140,721
2024-02-27	12.890	13.030	12.770	12.980	10.054	17,531
2024-02-26	13.135	13.240	12.810	12.830	9.937	36,448
2024-02-23	12.940	13.081	12.820	12.940	10.023	23,661
2024-02-22	12.800	13.000	12.750	12.920	10.007	56,202
2024-02-21	12.685	12.831	12.580	12.735	9.864	25,250
2024-02-20	12.385	12.661	12.290	12.550	9.721	19,559
2024-02-19	12.605	12.640	12.370	12.540	9.713	370,728
2024-02-16	12.530	12.610	12.509	12.580	9.744	22,207
2024-02-15	12.605	12.700	12.490	12.590	9.752	16,937
2024-02-14	12.605	12.650	12.480	12.560	9.728	15,258
2024-02-13	12.820	12.900	12.510	12.645	9.794	40,752
2024-02-12	12.685	12.930	12.560	12.800	9.914	27,813
2024-02-09	12.655	12.690	12.500	12.625	9.779	414,409
2024-02-08	12.695	12.760	12.580	12.665	9.810	30,788
2024-02-07	12.745	12.780	12.610	12.695	9.833	28,379
2024-02-06	12.530	12.760	12.510	12.695	9.833	69,331
2024-02-05	12.560	12.560	12.380	12.500	9.682	42,756
2024-02-02	12.450	12.600	12.340	12.490	9.674	57,048
2024-02-01	12.540	12.630	12.390	12.520	9.697	415,479
2024-01-31	12.540	12.650	12.430	12.570	9.736	55,101
2024-01-30	12.605	12.990	12.490	12.665	9.810	955,118
2024-01-29	12.540	12.750	12.460	12.590	9.752	40,282
2024-01-26	12.410	12.610	12.300	12.580	9.744	299,605
2024-01-25	12.410	12.460	12.290	12.365	9.577	27,605
2024-01-24	12.400	12.580	12.220	12.275	9.508	47,149
2024-01-23	12.820	12.930	12.499	12.605	9.763	30,659
2024-01-22	12.715	12.880	12.670	12.785	9.903	24,568
2024-01-19	12.540	12.810	12.500	12.635	9.786	46,198
2024-01-18	12.570	12.650	12.410	12.615	9.771	48,623
2024-01-17	12.500	12.610	12.260	12.420	9.620	58,008
2024-01-16	12.480	12.580	12.290	12.400	9.604	88,311
2024-01-15	12.480	12.550	12.370	12.480	9.666	56,207
2024-01-12	12.190	12.510	12.080	12.450	9.643	127,912
2024-01-11	12.205	12.380	12.080	12.335	9.554	141,417
2024-01-10	11.935	12.161	11.810	12.050	9.333	77,771
2024-01-09	11.925	11.990	11.760	11.895	9.213	52,438
2024-01-08	11.885	11.940	11.730	11.825	9.159	33,024
2024-01-05	11.840	11.840	11.550	11.790	9.132	39,469
2024-01-04	11.660	11.870	11.590	11.845	9.174	72,831
2024-01-03	11.945	12.060	11.630	11.780	9.124	68,872
2024-01-02	11.905	12.040	11.760	11.915	9.229	33,943
2023-12-29	11.965	11.990	11.810	11.845	9.174	14,001
2023-12-28	11.925	12.030	11.830	11.945	9.252	34,811
2023-12-27	11.955	12.020	11.800	11.935	9.244	25,404
2023-12-22	11.860	12.030	11.860	12.000	9.295	50,975
2023-12-21	11.740	11.860	11.700	11.750	9.101	52,517
2023-12-20	11.640	11.770	11.640	11.650	9.023	48,295
2023-12-19	11.670	11.750	11.592	11.600	8.985	46,222
2023-12-18	11.585	11.610	11.460	11.495	8.903	93,231
2023-12-15	11.495	11.620	11.400	11.485	8.896	69,544
2023-12-14	11.400	11.570	11.400	11.505	8.911	67,560

← NewerPage 12 of 22 · 1,262 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.