COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	12.980	13.080	12.640	12.810	8.851	93,055
2023-03-27	12.725	13.000	12.710	12.840	8.872	97,053
2023-03-24	12.860	12.860	12.430	12.560	8.678	107,757
2023-03-23	13.075	13.100	12.690	13.005	8.986	100,728
2023-03-22	13.495	13.500	13.060	13.220	9.134	678,546
2023-03-21	13.110	13.530	13.110	13.505	9.331	127,068
2023-03-20	12.715	13.000	12.180	12.900	8.913	191,889
2023-03-17	12.880	13.040	12.450	12.480	8.623	382,480
2023-03-16	12.500	12.790	12.459	12.675	8.758	96,471
2023-03-15	13.330	13.330	12.370	12.870	8.892	73,245
2023-03-14	13.200	13.340	12.870	13.280	9.176	217,258
2023-03-13	14.000	14.000	13.160	13.340	9.217	395,419
2023-03-10	13.991	13.991	13.690	13.955	9.642	175,434
2023-03-09	14.295	14.295	14.150	14.295	9.877	50,588
2023-03-08	14.260	14.260	14.070	14.225	9.828	28,386
2023-03-07	14.385	14.390	14.257	14.375	9.932	334,033
2023-03-06	14.245	14.440	14.180	14.285	9.870	67,010
2023-03-03	14.090	14.240	14.050	14.050	9.708	33,841
2023-03-02	14.040	14.140	13.970	14.070	9.721	48,007
2023-03-01	13.975	14.070	13.920	13.945	9.635	52,659
2023-02-28	13.700	14.070	13.630	13.895	9.600	94,728
2023-02-27	13.560	13.760	13.560	13.600	9.397	641,009
2023-02-24	13.455	13.490	13.418	13.455	9.296	78,063
2023-02-23	13.390	13.470	13.340	13.370	9.238	57,684
2023-02-22	13.465	13.500	13.290	13.290	9.182	237,188
2023-02-21	13.495	13.560	13.420	13.545	9.359	28,830
2023-02-20	13.730	13.820	13.459	13.610	9.404	120,820
2023-02-17	13.260	13.820	13.180	13.650	9.431	223,196
2023-02-16	13.085	13.250	13.050	13.065	9.027	78,688
2023-02-15	13.061	13.061	12.980	13.005	8.986	24,223
2023-02-14	13.210	13.210	13.050	13.200	9.120	37,358
2023-02-13	13.250	13.250	13.170	13.185	9.110	22,860
2023-02-10	13.270	13.280	13.145	13.145	9.082	105,201
2023-02-09	13.200	13.380	13.160	13.240	9.148	59,352
2023-02-08	13.020	13.190	13.020	13.105	9.055	66,965
2023-02-07	12.930	13.000	12.900	12.900	8.913	34,566
2023-02-06	12.980	12.980	12.770	12.970	8.961	339,614
2023-02-03	12.921	12.921	12.630	12.785	8.834	75,789
2023-02-02	12.900	12.950	12.800	12.850	8.878	299,289
2023-02-01	12.860	12.970	12.770	12.810	8.851	39,540
2023-01-31	12.695	12.850	12.630	12.735	8.799	32,135
2023-01-30	12.550	12.780	12.480	12.695	8.771	59,413
2023-01-27	12.625	12.850	12.495	12.560	8.678	46,294
2023-01-26	12.780	12.780	12.530	12.560	8.678	73,521
2023-01-25	12.715	12.750	12.680	12.685	8.764	143,452
2023-01-24	12.580	12.740	12.580	12.590	8.699	41,331
2023-01-23	12.520	12.620	12.430	12.430	8.588	441,404
2023-01-20	12.490	12.670	12.460	12.500	8.637	157,756
2023-01-19	12.650	12.650	12.360	12.530	8.657	52,559
2023-01-18	12.695	12.820	12.655	12.655	8.744	16,484
2023-01-17	12.685	12.730	12.640	12.695	8.771	18,276
2023-01-16	12.580	12.680	12.570	12.615	8.716	35,877
2023-01-13	12.710	12.710	12.520	12.635	8.730	34,079
2023-01-12	12.550	12.760	12.520	12.625	8.723	44,421
2023-01-11	12.625	12.680	12.430	12.460	8.609	42,351
2023-01-10	12.880	12.880	12.660	12.725	8.792	46,552
2023-01-09	12.890	12.940	12.780	12.920	8.927	101,040
2023-01-06	12.760	12.860	12.760	12.785	8.834	27,159
2023-01-05	12.830	12.830	12.730	12.810	8.851	42,115
2023-01-04	12.705	12.880	12.670	12.840	8.872	143,361

← NewerPage 16 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.