Coface SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 14.640 | 14.790 | 14.580 | 14.790 | 12.559 | 113,700 |
| 2024-12-03 | 14.550 | 14.770 | 14.550 | 14.670 | 12.457 | 105,839 |
| 2024-12-02 | 14.490 | 14.710 | 14.420 | 14.580 | 12.381 | 168,775 |
| 2024-11-29 | 14.560 | 14.650 | 14.540 | 14.640 | 12.432 | 99,467 |
| 2024-11-28 | 14.660 | 14.720 | 14.490 | 14.560 | 12.364 | 99,147 |
| 2024-11-27 | 14.820 | 14.820 | 14.280 | 14.650 | 12.440 | 212,828 |
| 2024-11-26 | 15.120 | 15.150 | 14.780 | 14.820 | 12.585 | 280,955 |
| 2024-11-25 | 14.870 | 14.900 | 14.740 | 14.830 | 12.593 | 142,224 |
| 2024-11-22 | 14.870 | 14.870 | 14.670 | 14.800 | 12.568 | 75,426 |
| 2024-11-21 | 14.840 | 14.900 | 14.720 | 14.870 | 12.627 | 82,263 |
| 2024-11-20 | 15.030 | 15.050 | 14.870 | 14.870 | 12.627 | 128,453 |
| 2024-11-19 | 14.840 | 14.930 | 14.650 | 14.880 | 12.635 | 119,601 |
| 2024-11-18 | 14.730 | 14.900 | 14.700 | 14.810 | 12.576 | 139,258 |
| 2024-11-15 | 14.840 | 14.990 | 14.620 | 14.670 | 12.457 | 110,532 |
| 2024-11-14 | 14.770 | 14.910 | 14.710 | 14.900 | 12.652 | 138,491 |
| 2024-11-13 | 14.540 | 14.770 | 14.540 | 14.770 | 12.542 | 177,016 |
| 2024-11-12 | 14.090 | 14.660 | 14.080 | 14.590 | 12.389 | 221,124 |
| 2024-11-11 | 14.060 | 14.220 | 14.060 | 14.170 | 12.033 | 139,764 |
| 2024-11-08 | 14.140 | 14.330 | 14.030 | 14.120 | 11.990 | 125,486 |
| 2024-11-07 | 14.900 | 15.060 | 14.150 | 14.150 | 12.016 | 291,645 |
| 2024-11-06 | 14.890 | 15.350 | 14.720 | 14.870 | 12.627 | 192,463 |
| 2024-11-05 | 14.810 | 14.810 | 14.680 | 14.710 | 12.491 | 109,211 |
| 2024-11-04 | 14.850 | 14.880 | 14.670 | 14.680 | 12.466 | 89,789 |
| 2024-11-01 | 14.850 | 14.960 | 14.850 | 14.880 | 12.635 | 106,440 |
| 2024-10-31 | 14.840 | 14.850 | 14.690 | 14.820 | 12.585 | 131,652 |
| 2024-10-30 | 14.850 | 14.990 | 14.780 | 14.870 | 12.627 | 162,139 |
| 2024-10-29 | 15.030 | 15.090 | 14.880 | 14.900 | 12.652 | 106,215 |
| 2024-10-28 | 15.010 | 15.130 | 14.960 | 15.000 | 12.737 | 121,375 |
| 2024-10-25 | 14.990 | 15.030 | 14.850 | 14.940 | 12.686 | 115,789 |
| 2024-10-24 | 15.060 | 15.130 | 15.020 | 15.020 | 12.754 | 53,351 |
| 2024-10-23 | 15.180 | 15.250 | 15.030 | 15.030 | 12.763 | 74,646 |
| 2024-10-22 | 15.190 | 15.200 | 15.060 | 15.180 | 12.890 | 89,038 |
| 2024-10-21 | 15.160 | 15.280 | 15.150 | 15.190 | 12.899 | 106,021 |
| 2024-10-18 | 15.230 | 15.330 | 15.210 | 15.210 | 12.916 | 91,633 |
| 2024-10-17 | 15.210 | 15.370 | 15.180 | 15.260 | 12.958 | 145,503 |
| 2024-10-16 | 15.200 | 15.240 | 15.120 | 15.180 | 12.890 | 122,412 |
| 2024-10-15 | 15.110 | 15.220 | 15.110 | 15.210 | 12.916 | 122,007 |
| 2024-10-14 | 15.040 | 15.100 | 14.970 | 15.100 | 12.822 | 119,342 |
| 2024-10-11 | 14.920 | 15.030 | 14.880 | 15.010 | 12.746 | 119,085 |
| 2024-10-10 | 14.820 | 14.990 | 14.800 | 14.930 | 12.678 | 58,503 |
| 2024-10-09 | 14.820 | 14.840 | 14.680 | 14.840 | 12.601 | 72,115 |
| 2024-10-08 | 14.690 | 14.930 | 14.620 | 14.780 | 12.551 | 85,490 |
| 2024-10-07 | 14.850 | 15.050 | 14.760 | 14.810 | 12.576 | 129,392 |
| 2024-10-04 | 14.490 | 14.780 | 14.480 | 14.730 | 12.508 | 127,373 |
| 2024-10-03 | 14.560 | 14.590 | 14.400 | 14.490 | 12.304 | 120,845 |
| 2024-10-02 | 14.540 | 14.610 | 14.460 | 14.570 | 12.372 | 78,690 |
| 2024-10-01 | 14.690 | 14.730 | 14.500 | 14.560 | 12.364 | 97,797 |
| 2024-09-30 | 14.890 | 14.890 | 14.670 | 14.690 | 12.474 | 165,024 |
| 2024-09-27 | 14.880 | 14.890 | 14.740 | 14.830 | 12.593 | 113,450 |
| 2024-09-26 | 14.910 | 15.000 | 14.880 | 14.910 | 12.661 | 120,514 |
| 2024-09-25 | 14.740 | 14.910 | 14.740 | 14.820 | 12.585 | 73,666 |
| 2024-09-24 | 14.850 | 14.990 | 14.810 | 14.860 | 12.618 | 106,679 |
| 2024-09-23 | 14.860 | 14.890 | 14.690 | 14.800 | 12.568 | 113,203 |
| 2024-09-20 | 14.890 | 14.950 | 14.800 | 14.890 | 12.644 | 181,703 |
| 2024-09-19 | 14.850 | 14.970 | 14.810 | 14.910 | 12.661 | 180,738 |
| 2024-09-18 | 14.700 | 14.800 | 14.620 | 14.800 | 12.568 | 65,854 |
| 2024-09-17 | 14.760 | 14.830 | 14.720 | 14.730 | 12.508 | 100,017 |
| 2024-09-16 | 14.670 | 14.760 | 14.640 | 14.730 | 12.508 | 82,005 |
| 2024-09-13 | 14.470 | 14.790 | 14.470 | 14.700 | 12.483 | 135,898 |
| 2024-09-12 | 14.460 | 14.610 | 14.370 | 14.470 | 12.287 | 111,390 |
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.