COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	9.840	9.840	9.640	9.808	6.776	316,446
2022-07-11	10.000	10.010	9.785	9.915	6.851	58,099
2022-07-08	9.915	10.080	9.870	9.985	6.899	15,206
2022-07-07	9.750	10.090	9.750	9.985	6.899	61,238
2022-07-06	9.503	9.645	9.360	9.558	6.604	265,528
2022-07-05	10.200	10.200	9.230	9.318	6.438	101,106
2022-07-04	10.230	10.230	10.060	10.108	6.984	96,490
2022-07-01	9.935	10.270	9.905	10.218	7.060	97,386
2022-06-30	10.230	10.230	9.935	9.945	6.871	52,767
2022-06-29	10.400	10.470	10.300	10.355	7.155	57,206
2022-06-28	10.389	10.540	10.389	10.420	7.199	66,408
2022-06-27	10.202	10.380	10.202	10.285	7.106	67,479
2022-06-24	9.903	10.020	9.885	10.020	6.923	606,303
2022-06-23	10.220	10.220	9.930	9.935	6.864	27,335
2022-06-22	10.208	10.305	10.150	10.295	7.113	327,801
2022-06-21	10.385	10.460	10.300	10.400	7.186	572,095
2022-06-20	10.295	10.330	10.060	10.198	7.046	183,482
2022-06-17	10.380	10.380	10.270	10.295	7.113	26,117
2022-06-16	10.500	10.500	10.300	10.305	7.120	24,378
2022-06-15	10.500	10.620	10.500	10.520	7.269	355,162
2022-06-14	10.200	10.420	10.200	10.410	7.193	78,350
2022-06-13	10.238	10.270	10.090	10.190	7.041	146,718
2022-06-10	10.690	10.690	10.450	10.480	7.241	205,174
2022-06-09	10.800	10.890	10.730	10.735	7.417	359,762
2022-06-08	10.860	10.860	10.750	10.860	7.503	98,834
2022-06-07	11.005	11.020	10.900	10.970	7.579	245,538
2022-06-06	10.890	11.040	10.880	10.900	7.531	194,255
2022-06-01	11.015	11.140	10.880	11.045	7.631	1,318,790
2022-05-31	11.005	11.030	10.950	10.970	7.579	1,381,542
2022-05-30	10.790	11.070	10.790	11.065	7.645	769,225
2022-05-27	10.695	10.740	10.648	10.675	7.376	81,351
2022-05-26	10.590	10.680	10.540	10.540	7.282	87,290
2022-05-25	10.745	10.750	10.420	10.530	7.275	75,564
2022-05-24	10.820	10.820	10.620	10.625	7.341	386,358
2022-05-23	10.725	10.860	10.700	10.810	7.469	46,998
2022-05-20	11.030	11.030	10.510	10.510	7.262	79,460
2022-05-19	12.590	12.590	12.300	12.400	7.531	224,053
2022-05-18	12.520	12.780	12.520	12.765	7.753	105,266
2022-05-17	12.240	12.410	12.240	12.400	7.531	52,352
2022-05-16	11.965	12.190	11.940	12.090	7.343	79,170
2022-05-13	11.750	11.900	11.670	11.835	7.188	200,454
2022-05-12	11.650	11.680	11.400	11.575	7.030	122,606
2022-05-11	11.505	11.580	11.420	11.505	6.988	1,332,763
2022-05-10	11.445	11.520	11.370	11.475	6.969	142,524
2022-05-09	11.610	11.670	11.350	11.445	6.951	700,550
2022-05-06	11.640	11.680	11.560	11.680	7.094	2,930,815
2022-05-05	12.000	12.020	11.510	11.650	7.076	177,948
2022-05-04	11.895	11.950	11.760	11.780	7.155	123,174
2022-05-03	11.670	11.870	11.590	11.730	7.124	182,878
2022-04-29	11.805	12.300	11.440	11.620	7.057	214,603
2022-04-28	11.600	11.650	11.320	11.340	6.887	111,111
2022-04-27	11.530	11.530	11.350	11.495	6.981	74,397
2022-04-26	11.640	11.640	11.560	11.600	7.045	295,117
2022-04-25	11.700	11.700	11.490	11.660	7.082	209,919
2022-04-22	11.760	11.820	11.600	11.640	7.070	163,247
2022-04-21	11.811	12.050	11.811	11.875	7.212	48,185
2022-04-20	11.445	11.800	11.430	11.750	7.136	419,560
2022-04-19	11.500	11.500	11.320	11.475	6.969	305,285
2022-04-14	11.175	11.360	11.170	11.340	6.887	454,558
2022-04-13	11.065	11.150	10.987	11.045	6.708	79,664

← NewerPage 19 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.