COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	11.230	11.340	11.170	11.200	8.675	60,644
2023-12-12	11.310	11.360	11.170	11.290	8.745	45,580
2023-12-11	11.330	11.430	11.280	11.380	8.814	113,130
2023-12-08	11.080	11.360	11.080	11.220	8.690	52,953
2023-12-07	11.145	11.160	11.019	11.145	8.632	56,551
2023-12-06	11.270	11.310	11.100	11.125	8.617	65,125
2023-12-05	11.301	11.301	11.120	11.185	8.663	53,957
2023-12-04	11.250	11.320	11.160	11.185	8.663	61,739
2023-12-01	11.200	11.240	11.170	11.230	8.698	53,916
2023-11-30	11.055	11.180	11.055	11.055	8.563	59,806
2023-11-29	11.005	11.060	10.970	11.005	8.524	34,318
2023-11-28	11.085	11.120	10.980	11.065	8.570	540,180
2023-11-27	11.220	11.220	11.100	11.185	8.663	48,883
2023-11-24	11.135	11.160	11.060	11.095	8.594	32,754
2023-11-23	10.980	11.130	10.950	11.085	8.586	54,810
2023-11-22	11.005	11.050	10.929	11.035	8.547	48,822
2023-11-21	11.015	11.080	10.960	10.990	8.512	41,868
2023-11-20	11.135	11.150	10.940	10.950	8.481	84,628
2023-11-17	11.049	11.131	11.049	11.105	8.601	2,122,861
2023-11-16	10.960	11.070	10.900	11.065	8.570	157,481
2023-11-15	11.700	11.700	10.898	11.075	8.578	203,645
2023-11-14	11.710	11.720	11.650	11.690	9.054	34,580
2023-11-13	11.650	11.740	11.610	11.740	9.093	33,417
2023-11-10	11.750	11.750	11.650	11.730	9.085	32,029
2023-11-09	11.620	11.805	11.590	11.805	9.143	66,654
2023-11-08	11.485	11.660	11.430	11.565	8.958	439,710
2023-11-07	11.610	11.610	11.450	11.565	8.958	49,067
2023-11-06	11.770	11.770	11.630	11.720	9.078	70,695
2023-11-03	11.710	11.800	11.660	11.690	9.054	53,036
2023-11-02	11.610	11.780	11.540	11.720	9.078	76,594
2023-11-01	11.410	11.580	11.410	11.505	8.911	24,093
2023-10-31	11.370	11.480	11.340	11.370	8.807	55,646
2023-10-30	11.360	11.410	11.308	11.370	8.807	47,216
2023-10-27	11.300	11.420	11.280	11.320	8.768	36,155
2023-10-26	11.300	11.360	11.200	11.280	8.737	38,113
2023-10-25	11.300	11.390	11.150	11.260	8.721	65,588
2023-10-24	11.310	11.340	11.220	11.300	8.752	60,036
2023-10-23	11.350	11.350	11.270	11.320	8.768	34,549
2023-10-20	11.310	11.340	11.150	11.280	8.737	800,183
2023-10-19	11.515	11.600	11.300	11.600	8.985	45,602
2023-10-18	11.680	11.680	11.450	11.600	8.985	1,004,836
2023-10-17	11.465	11.640	11.440	11.620	9.000	74,870
2023-10-16	11.310	11.471	11.310	11.310	8.760	26,181
2023-10-13	11.555	11.600	11.270	11.415	8.841	45,010
2023-10-12	11.680	11.740	11.550	11.720	9.078	49,299
2023-10-11	11.680	11.680	11.524	11.650	9.023	75,278
2023-10-10	11.600	11.720	11.600	11.650	9.023	26,983
2023-10-09	11.650	11.650	11.510	11.620	9.000	235,703
2023-10-06	11.600	11.730	11.600	11.720	9.078	38,880
2023-10-05	11.400	11.550	11.400	11.405	8.834	50,122
2023-10-04	11.410	11.410	11.280	11.300	8.752	74,858
2023-10-03	11.620	11.650	11.468	11.620	9.000	123,031
2023-10-02	12.100	12.150	11.640	11.770	9.116	65,490
2023-09-29	12.265	12.420	12.079	12.275	9.508	113,690
2023-09-28	12.450	12.450	12.130	12.255	9.492	87,208
2023-09-27	12.615	12.615	12.440	12.615	9.771	35,415
2023-09-26	12.550	12.690	12.520	12.540	9.713	68,415
2023-09-25	12.765	12.820	12.500	12.570	9.736	386,171
2023-09-22	12.820	12.820	12.760	12.775	9.895	33,894
2023-09-21	12.830	12.870	12.720	12.785	9.903	28,252

← NewerPage 13 of 22 · 1,266 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.