COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	10.510	10.830	10.510	10.615	7.334	78,236
2022-10-05	10.370	10.370	10.220	10.238	7.073	48,997
2022-10-04	10.070	10.360	10.070	10.295	7.113	15,691
2022-10-03	9.838	9.905	9.650	9.815	6.781	77,821
2022-09-30	9.795	9.955	9.795	9.808	6.776	76,649
2022-09-29	9.828	9.855	9.703	9.770	6.750	80,731
2022-09-28	9.875	9.875	9.635	9.858	6.811	181,440
2022-09-27	9.925	10.020	9.890	9.905	6.844	58,888
2022-09-26	10.000	10.010	9.830	9.888	6.832	68,102
2022-09-23	10.285	10.380	9.920	10.033	6.932	135,792
2022-09-22	10.315	10.410	10.200	10.285	7.106	33,708
2022-09-21	10.148	10.390	10.090	10.218	7.060	71,901
2022-09-20	10.335	10.340	10.090	10.158	7.018	90,329
2022-09-16	10.275	10.280	10.170	10.215	7.058	53,955
2022-09-15	10.170	10.360	10.170	10.325	7.134	84,674
2022-09-14	10.255	10.290	10.100	10.110	6.985	34,262
2022-09-13	10.355	10.450	10.220	10.285	7.106	147,233
2022-09-12	10.390	10.460	10.390	10.450	7.220	105,788
2022-09-09	9.903	10.300	9.895	10.208	7.053	49,617
2022-09-08	9.995	9.995	9.840	9.975	6.892	70,905
2022-09-07	9.818	9.975	9.755	9.955	6.878	97,549
2022-09-06	9.903	9.940	9.775	9.903	6.842	118,304
2022-09-05	9.940	9.940	9.805	9.855	6.809	38,318
2022-09-02	9.915	10.040	9.900	9.945	6.871	73,685
2022-09-01	9.970	9.970	9.825	9.888	6.832	55,276
2022-08-31	10.010	10.040	9.970	9.993	6.904	66,519
2022-08-30	9.895	10.050	9.870	9.993	6.904	82,259
2022-08-26	10.100	10.160	9.935	9.943	6.870	67,052
2022-08-25	10.070	10.083	9.990	10.083	6.966	56,846
2022-08-24	10.170	10.170	10.010	10.140	7.006	40,320
2022-08-23	10.040	10.160	9.995	10.160	7.020	836,973
2022-08-22	10.210	10.210	10.010	10.040	6.937	38,923
2022-08-19	10.470	10.470	10.300	10.420	7.199	26,365
2022-08-18	10.450	10.550	10.390	10.520	7.269	32,416
2022-08-17	10.740	10.740	10.390	10.400	7.186	80,074
2022-08-16	10.810	10.840	10.590	10.655	7.362	34,545
2022-08-15	10.830	10.860	10.650	10.705	7.396	86,108
2022-08-12	10.765	10.840	10.765	10.765	7.438	30,789
2022-08-11	10.800	10.840	10.691	10.745	7.424	25,969
2022-08-10	10.680	10.680	10.600	10.615	7.334	30,398
2022-08-09	10.605	10.700	10.450	10.665	7.369	73,584
2022-08-08	10.520	10.600	10.470	10.480	7.241	14,074
2022-08-05	10.500	10.540	10.350	10.420	7.199	20,501
2022-08-04	10.345	10.570	10.225	10.480	7.241	49,571
2022-08-03	10.208	10.310	10.140	10.285	7.106	74,258
2022-08-02	10.210	10.210	10.110	10.110	6.985	29,399
2022-08-01	10.295	10.390	10.275	10.275	7.099	26,255
2022-07-29	10.490	10.530	9.850	10.255	7.085	126,210
2022-07-28	10.345	10.350	10.140	10.295	7.113	180,300
2022-07-27	10.250	10.370	10.250	10.325	7.134	42,761
2022-07-26	10.350	10.350	10.180	10.190	7.041	66,663
2022-07-25	10.000	10.400	9.980	10.400	7.186	104,468
2022-07-22	9.993	10.000	9.875	9.953	6.876	31,497
2022-07-21	10.020	10.020	9.835	10.000	6.909	39,645
2022-07-20	9.790	10.040	9.710	9.983	6.897	56,494
2022-07-19	9.703	9.880	9.620	9.805	6.775	35,076
2022-07-18	9.675	9.675	9.580	9.645	6.664	26,910
2022-07-15	9.430	9.620	9.430	9.508	6.569	16,484
2022-07-14	9.695	9.700	9.380	9.445	6.526	220,402
2022-07-13	9.760	9.760	9.570	9.635	6.657	27,811

← NewerPage 18 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.