COFACE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	11.750	11.801	11.630	11.710	7.112	93,882
2022-01-18	11.940	11.940	11.670	11.670	7.088	807,517
2022-01-17	12.060	12.060	11.900	12.030	7.306	31,504
2022-01-14	11.895	12.060	11.840	11.985	7.279	95,893
2022-01-13	11.740	11.920	11.700	11.865	7.206	632,294
2022-01-12	11.805	11.820	11.660	11.710	7.112	504,401
2022-01-11	11.620	11.850	11.620	11.620	7.057	44,513
2022-01-10	12.000	12.000	11.600	11.780	7.155	62,123
2022-01-07	11.790	11.790	11.650	11.760	7.142	96,430
2022-01-06	11.200	11.650	11.200	11.495	6.981	8,413,667
2022-01-05	12.820	12.900	12.790	12.880	7.823	18,172
2022-01-04	13.040	13.040	12.830	12.970	7.877	67,049
2021-12-31	12.500	12.530	12.470	12.510	7.598	2,122
2021-12-30	12.640	12.640	12.499	12.605	7.656	22,377
2021-12-29	12.790	12.790	12.630	12.755	7.747	26,305
2021-12-24	12.420	12.550	12.420	12.420	7.543	13,377
2021-12-23	12.345	12.430	12.320	12.385	7.522	25,845
2021-12-22	12.335	12.380	12.240	12.355	7.504	19,320
2021-12-21	12.295	12.320	12.210	12.285	7.461	420,184
2021-12-20	12.250	12.250	12.070	12.245	7.437	8,345
2021-12-17	12.400	12.400	12.270	12.285	7.461	23,594
2021-12-16	12.370	12.467	12.370	12.450	7.561	10,251
2021-12-15	12.245	12.330	12.170	12.225	7.425	27,184
2021-12-14	12.295	12.311	12.209	12.255	7.443	12,407
2021-12-13	12.450	12.450	12.160	12.205	7.413	20,727
2021-12-10	12.480	12.690	12.350	12.530	7.610	7,688
2021-12-09	12.605	12.610	12.492	12.530	7.610	13,922
2021-12-08	12.500	12.546	12.420	12.460	7.568	23,172
2021-12-07	12.540	12.705	12.540	12.705	7.716	15,726
2021-12-06	12.375	12.450	12.340	12.440	7.555	14,640
2021-12-03	12.325	12.325	12.325	12.325	7.486	36,057
2021-12-02	12.245	12.430	12.160	12.315	7.480	258,427
2021-12-01	12.050	12.330	12.050	12.225	7.425	40,534
2021-11-30	11.700	12.060	11.700	11.985	7.279	53,669
2021-11-29	11.700	11.861	11.700	11.740	7.130	14,825
2021-11-26	11.900	11.900	11.510	11.630	7.063	80,726
2021-11-25	12.100	12.240	12.050	12.130	7.367	19,294
2021-11-24	12.040	12.212	12.040	12.140	7.373	41,505
2021-11-23	11.750	11.930	11.750	11.915	7.237	165,347
2021-11-22	11.825	11.840	11.731	11.750	7.136	15,725
2021-11-19	11.805	11.920	11.730	11.815	7.176	17,494
2021-11-18	11.905	11.920	11.670	11.680	7.094	8,685
2021-11-17	12.000	12.080	11.949	12.020	7.300	10,107
2021-11-16	12.150	12.150	12.009	12.020	7.300	7,955
2021-11-15	11.805	12.220	11.740	12.160	7.385	30,957
2021-11-12	12.000	12.010	11.800	11.845	7.194	20,290
2021-11-11	11.945	12.050	11.930	11.965	7.267	10,330
2021-11-10	12.100	12.100	11.990	12.030	7.306	21,037
2021-11-09	12.295	12.300	12.069	12.080	7.337	28,943
2021-11-08	12.245	12.370	12.130	12.315	7.480	310,731
2021-11-05	12.140	12.280	12.080	12.150	7.379	18,657
2021-11-04	12.120	12.240	12.120	12.150	7.379	18,909
2021-11-03	12.300	12.300	12.120	12.275	7.455	14,858
2021-11-02	12.477	12.477	12.240	12.335	7.492	11,418
2021-11-01	12.500	12.670	12.500	12.635	7.674	20,173
2021-10-29	12.715	12.720	12.070	12.295	7.467	181,026
2021-10-28	12.665	12.890	12.640	12.765	7.753	25,314
2021-10-27	12.745	12.760	12.620	12.745	7.741	22,625
2021-10-26	12.610	12.740	12.610	12.615	7.662	44,986
2021-10-25	12.520	12.712	12.510	12.665	7.692	40,886

← NewerPage 21 of 22 · 1,267 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.