COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	12.500	12.640	12.460	12.490	8.630	54,972
2022-12-30	12.275	12.300	12.138	12.275	8.481	14,305
2022-12-29	12.205	12.320	12.205	12.205	8.433	27,969
2022-12-28	12.285	12.340	12.180	12.265	8.474	17,619
2022-12-23	12.290	12.290	12.170	12.275	8.481	44,120
2022-12-22	12.245	12.350	12.190	12.325	8.516	38,507
2022-12-21	12.050	12.250	12.000	12.215	8.440	602,152
2022-12-20	11.955	12.050	11.720	11.955	8.260	44,287
2022-12-19	11.820	12.000	11.820	11.845	8.184	22,327
2022-12-16	11.630	11.840	11.590	11.750	8.118	42,144
2022-12-15	11.700	11.730	11.530	11.545	7.977	57,132
2022-12-14	11.660	11.750	11.530	11.640	8.042	38,270
2022-12-13	11.700	11.850	11.650	11.710	8.091	36,236
2022-12-12	11.820	11.820	11.580	11.585	8.004	50,313
2022-12-09	11.840	11.840	11.710	11.815	8.163	22,967
2022-12-08	11.805	11.820	11.630	11.805	8.156	42,064
2022-12-07	11.690	11.760	11.610	11.760	8.125	25,531
2022-12-06	11.500	11.750	11.500	11.680	8.070	18,695
2022-12-05	11.650	11.690	11.500	11.610	8.022	32,655
2022-12-02	11.700	11.700	11.555	11.555	7.984	21,661
2022-12-01	11.780	11.790	11.510	11.640	8.042	25,339
2022-11-30	11.835	11.930	11.660	11.815	8.163	42,781
2022-11-29	11.660	11.810	11.660	11.660	8.056	81,991
2022-11-28	11.670	11.670	11.550	11.575	7.998	29,755
2022-11-25	11.505	11.690	11.480	11.535	7.970	23,659
2022-11-24	11.630	11.630	11.400	11.435	7.901	390,643
2022-11-23	11.495	11.640	11.490	11.515	7.956	48,850
2022-11-22	11.359	11.630	11.359	11.535	7.970	17,673
2022-11-21	11.340	11.380	11.290	11.370	7.856	29,150
2022-11-18	11.260	11.380	11.260	11.260	7.780	48,452
2022-11-17	11.035	11.140	10.960	11.115	7.680	27,801
2022-11-16	11.075	11.130	10.960	11.065	7.645	24,092
2022-11-15	11.030	11.170	11.030	11.135	7.693	22,638
2022-11-14	11.105	11.120	10.910	11.045	7.631	27,540
2022-11-11	11.210	11.240	11.027	11.045	7.631	41,253
2022-11-10	11.005	11.260	11.000	11.185	7.728	35,213
2022-11-09	11.115	11.130	10.950	11.105	7.673	68,126
2022-11-08	11.210	11.210	11.120	11.125	7.687	40,987
2022-11-07	11.390	11.390	11.170	11.290	7.801	33,827
2022-11-04	11.310	11.430	11.310	11.380	7.863	16,891
2022-11-03	11.175	11.280	11.050	11.260	7.780	38,765
2022-11-02	11.260	11.310	11.130	11.260	7.780	88,644
2022-11-01	11.310	11.400	11.200	11.210	7.745	31,386
2022-10-31	11.370	11.370	11.270	11.300	7.808	29,523
2022-10-28	10.980	11.400	10.860	11.250	7.773	168,923
2022-10-27	11.045	11.170	10.960	11.115	7.680	24,185
2022-10-26	11.105	11.170	11.050	11.085	7.659	42,977
2022-10-25	11.115	11.230	10.990	11.045	7.631	43,126
2022-10-24	11.065	11.130	10.940	11.085	7.659	21,470
2022-10-21	10.810	10.913	10.680	10.785	7.452	64,680
2022-10-20	10.900	11.080	10.860	10.870	7.510	32,089
2022-10-19	10.710	10.930	10.710	10.775	7.445	70,548
2022-10-18	10.810	10.810	10.699	10.735	7.417	74,136
2022-10-17	10.710	10.840	10.710	10.775	7.445	14,725
2022-10-14	10.620	10.820	10.620	10.695	7.389	64,108
2022-10-13	10.295	10.460	10.200	10.375	7.168	1,248,573
2022-10-12	10.335	10.380	10.120	10.325	7.134	114,559
2022-10-11	10.400	10.400	10.220	10.365	7.161	60,270
2022-10-10	10.490	10.530	10.370	10.440	7.213	171,830
2022-10-07	10.615	10.670	10.410	10.470	7.234	27,893

← NewerPage 17 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.