Coil S.A./N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 205 |
| 2025-05-28 | 2.780 | 2.840 | 2.720 | 2.800 | 2.800 | 1,143 |
| 2025-05-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2025-05-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2025-05-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 48 |
| 2025-05-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 31 |
| 2025-05-21 | 2.800 | 2.880 | 2.720 | 2.800 | 2.800 | 1,003 |
| 2025-05-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2025-05-19 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 101 |
| 2025-05-16 | 2.820 | 2.820 | 2.700 | 2.760 | 2.760 | 721 |
| 2025-05-15 | 2.820 | 2.820 | 2.700 | 2.820 | 2.820 | 1,107 |
| 2025-05-14 | 2.810 | 2.810 | 2.742 | 2.810 | 2.810 | 409 |
| 2025-05-13 | 2.790 | 2.790 | 2.742 | 2.790 | 2.790 | 451 |
| 2025-05-12 | 2.893 | 2.893 | 2.742 | 2.790 | 2.790 | 1,572 |
| 2025-05-09 | 2.770 | 2.893 | 2.750 | 2.880 | 2.880 | 2,275 |
| 2025-05-08 | 2.850 | 2.850 | 2.751 | 2.850 | 2.850 | 704 |
| 2025-05-07 | 2.896 | 2.896 | 2.752 | 2.895 | 2.895 | 486 |
| 2025-05-06 | 2.927 | 2.927 | 2.739 | 2.897 | 2.897 | 1,791 |
| 2025-05-05 | 2.930 | 2.950 | 2.700 | 2.900 | 2.900 | 10,206 |
| 2025-05-02 | 3.350 | 3.453 | 3.050 | 3.453 | 3.453 | 589 |
| 2025-04-30 | 3.199 | 3.460 | 3.001 | 3.453 | 3.453 | 1,381 |
| 2025-04-29 | 3.199 | 3.199 | 3.199 | 3.199 | 3.199 | 1 |
| 2025-04-28 | 3.199 | 3.199 | 3.199 | 3.199 | 3.199 | 51 |
| 2025-04-25 | 3.189 | 3.200 | 2.983 | 3.200 | 3.200 | 601 |
| 2025-04-24 | 3.185 | 3.189 | 2.981 | 3.189 | 3.189 | 71 |
| 2025-04-23 | 3.185 | 3.185 | 3.185 | 3.185 | 3.185 | 1 |
| 2025-04-22 | 3.000 | 3.185 | 3.000 | 3.185 | 3.185 | 308 |
| 2025-04-17 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 1 |
| 2025-04-16 | 3.189 | 3.189 | 3.188 | 3.188 | 3.188 | 231 |
| 2025-04-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1 |
| 2025-04-11 | 2.990 | 3.200 | 2.980 | 3.190 | 3.190 | 3,112 |
| 2025-04-10 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 43 |
| 2025-04-08 | 2.960 | 2.970 | 2.871 | 2.970 | 2.970 | 316 |
| 2025-04-07 | 2.960 | 2.960 | 2.860 | 2.960 | 2.960 | 742 |
| 2025-04-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2025-04-03 | 2.960 | 2.960 | 2.910 | 2.960 | 2.960 | 635 |
| 2025-04-02 | 2.970 | 2.970 | 2.910 | 2.970 | 2.970 | 385 |
| 2025-04-01 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1 |
| 2025-03-31 | 2.910 | 2.970 | 2.910 | 2.970 | 2.970 | 373 |
| 2025-03-28 | 2.990 | 2.990 | 2.910 | 2.970 | 2.970 | 1,129 |
| 2025-03-27 | 2.990 | 2.990 | 2.920 | 2.990 | 2.990 | 50 |
| 2025-03-26 | 2.920 | 3.000 | 2.920 | 2.990 | 2.990 | 99 |
| 2025-03-25 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 180 |
| 2025-03-24 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 666 |
| 2025-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 446 |
| 2025-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 31 |
| 2025-03-19 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 440 |
| 2025-03-18 | 3.000 | 3.000 | 2.910 | 2.990 | 2.990 | 259 |
| 2025-03-17 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 85 |
| 2025-03-14 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 59 |
| 2025-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-03-12 | 3.000 | 3.000 | 2.910 | 3.000 | 3.000 | 177 |
| 2025-03-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 301 |
| 2025-03-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 392 |
| 2025-03-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 18 |
| 2025-03-06 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 2,281 |
| 2025-03-05 | 2.880 | 3.030 | 2.880 | 3.030 | 3.030 | 1,586 |
| 2025-03-04 | 2.880 | 2.960 | 2.880 | 2.950 | 2.950 | 1,947 |
| 2025-03-03 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 857 |
| 2025-02-28 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 755 |
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.