Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 9.600 | 9.600 | 9.600 | 9.600 | 8.519 | 21 |
| 2021-11-16 | 9.600 | 9.600 | 9.580 | 9.600 | 8.519 | 99 |
| 2021-11-15 | 9.700 | 9.700 | 9.500 | 9.600 | 8.519 | 207 |
| 2021-11-12 | 9.660 | 9.740 | 9.420 | 9.700 | 8.608 | 580 |
| 2021-11-11 | 9.540 | 9.740 | 9.340 | 9.720 | 8.625 | 338 |
| 2021-11-10 | 9.700 | 9.700 | 9.500 | 9.540 | 8.466 | 526 |
| 2021-11-09 | 9.680 | 9.700 | 9.600 | 9.700 | 8.608 | 87 |
| 2021-11-08 | 9.740 | 9.780 | 9.600 | 9.700 | 8.608 | 223 |
| 2021-11-05 | 9.740 | 9.740 | 9.720 | 9.720 | 8.625 | 11 |
| 2021-11-04 | 9.840 | 9.840 | 9.600 | 9.600 | 8.519 | 424 |
| 2021-11-03 | 9.760 | 9.860 | 9.660 | 9.760 | 8.661 | 521 |
| 2021-11-02 | 9.880 | 9.880 | 9.580 | 9.760 | 8.661 | 1,762 |
| 2021-11-01 | 9.420 | 9.860 | 9.200 | 9.840 | 8.732 | 6,819 |
| 2021-10-29 | 8.920 | 8.920 | 8.660 | 8.900 | 7.898 | 172 |
| 2021-10-28 | 8.920 | 8.920 | 8.740 | 8.920 | 7.916 | 15 |
| 2021-10-27 | 8.700 | 8.920 | 8.660 | 8.920 | 7.916 | 295 |
| 2021-10-26 | 8.840 | 8.840 | 8.620 | 8.700 | 7.720 | 232 |
| 2021-10-25 | 9.200 | 9.200 | 8.580 | 8.860 | 7.862 | 852 |
| 2021-10-22 | 9.280 | 9.280 | 9.020 | 9.280 | 8.235 | 1,043 |
| 2021-10-21 | 9.280 | 9.280 | 9.260 | 9.280 | 8.235 | 144 |
| 2021-10-20 | 9.200 | 9.240 | 9.200 | 9.240 | 8.200 | 2 |
| 2021-10-19 | 9.200 | 9.380 | 9.040 | 9.200 | 8.164 | 310 |
| 2021-10-18 | 9.240 | 9.380 | 9.120 | 9.200 | 8.164 | 147 |
| 2021-10-15 | 9.180 | 9.240 | 9.180 | 9.240 | 8.200 | 136 |
| 2021-10-14 | 9.220 | 9.220 | 9.180 | 9.180 | 8.146 | 195 |
← NewerPage 22 of 22 · 1,285 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-28 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.