COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	11.065	11.150	10.987	11.045	6.708	79,664
2022-04-12	11.050	11.050	10.800	11.005	6.684	198,054
2022-04-11	11.005	11.120	10.910	11.005	6.684	68,898
2022-04-08	10.695	10.730	10.590	10.665	6.477	265,819
2022-04-07	10.550	10.750	10.530	10.645	6.465	296,293
2022-04-06	10.755	10.800	10.540	10.615	6.447	274,554
2022-04-05	11.025	11.030	10.750	10.880	6.608	46,027
2022-04-04	11.250	11.300	11.000	11.005	6.684	60,974
2022-04-01	11.005	11.330	10.970	11.065	6.720	52,559
2022-03-31	10.930	11.070	10.930	10.940	6.644	48,312
2022-03-30	11.020	11.020	10.850	10.980	6.669	49,321
2022-03-29	10.745	11.050	10.730	11.045	6.708	87,077
2022-03-28	10.605	10.764	10.570	10.580	6.426	130,206
2022-03-25	10.652	10.652	10.500	10.605	6.441	65,666
2022-03-24	10.830	10.830	10.620	10.635	6.459	45,476
2022-03-23	10.920	10.920	10.775	10.775	6.544	64,345
2022-03-22	10.570	10.910	10.570	10.870	6.602	43,773
2022-03-21	10.770	10.770	10.600	10.625	6.453	36,572
2022-03-18	10.750	10.750	10.568	10.590	6.432	358,042
2022-03-17	10.880	10.890	10.665	10.665	6.477	89,606
2022-03-16	10.735	10.920	10.470	10.920	6.632	168,898
2022-03-15	10.138	10.530	10.060	10.335	6.277	616,870
2022-03-14	9.788	10.310	9.720	10.140	6.159	202,284
2022-03-11	9.495	9.700	9.390	9.568	5.811	141,273
2022-03-10	9.750	9.750	9.280	9.348	5.677	1,099,501
2022-03-09	9.250	9.570	9.190	9.358	5.683	181,345
2022-03-08	8.460	9.170	8.390	8.885	5.396	415,094
2022-03-07	9.050	9.160	8.390	8.495	5.159	389,389
2022-03-04	10.800	10.800	9.615	9.748	5.920	449,981
2022-03-03	11.435	11.470	10.900	11.025	6.696	104,019
2022-03-02	11.055	11.350	10.890	11.220	6.814	494,300
2022-03-01	12.000	12.000	11.170	11.290	6.857	201,406
2022-02-28	12.160	12.160	11.750	11.885	7.218	309,160
2022-02-25	11.790	12.270	11.790	12.205	7.413	702,972
2022-02-24	12.225	12.360	11.600	11.620	7.057	158,767
2022-02-23	12.600	12.820	12.600	12.745	7.741	65,129
2022-02-22	12.295	12.660	12.130	12.635	7.674	112,948
2022-02-21	12.605	12.660	12.480	12.530	7.610	69,054
2022-02-18	12.370	12.560	12.370	12.400	7.531	321,644
2022-02-17	12.645	12.751	12.105	12.530	7.610	102,450
2022-02-16	12.735	13.020	12.580	12.675	7.698	126,901
2022-02-15	11.992	12.170	11.992	12.050	7.319	38,734
2022-02-14	12.000	12.020	11.650	11.915	7.237	73,866
2022-02-11	12.000	12.120	11.880	12.050	7.319	44,940
2022-02-10	12.060	12.190	11.983	12.040	7.312	65,427
2022-02-09	11.945	12.140	11.920	12.100	7.349	78,281
2022-02-08	11.885	12.030	11.870	11.875	7.212	53,077
2022-02-07	11.750	11.955	11.660	11.955	7.261	59,194
2022-02-04	11.670	11.670	11.514	11.565	7.024	63,303
2022-02-03	11.780	11.780	11.600	11.730	7.124	39,537
2022-02-02	11.805	11.810	11.700	11.760	7.142	82,267
2022-02-01	11.670	11.770	11.650	11.770	7.149	751,049
2022-01-31	11.620	11.740	11.620	11.660	7.082	57,440
2022-01-28	11.720	11.720	11.390	11.515	6.994	219,198
2022-01-27	11.600	11.800	11.530	11.760	7.142	65,163
2022-01-26	11.530	11.720	11.530	11.710	7.112	71,601
2022-01-25	11.230	11.490	11.230	11.405	6.927	74,259
2022-01-24	11.420	11.420	11.090	11.200	6.802	1,327,947
2022-01-21	11.700	11.700	11.351	11.485	6.975	1,001,818
2022-01-20	11.760	11.760	11.648	11.760	7.142	43,987

← NewerPage 20 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.