Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	50.600	51.600	50.400	51.200	48.891	1,885
2024-08-21	50.400	51.000	50.000	50.400	48.127	2,645
2024-08-20	52.200	53.000	50.200	50.200	47.936	4,217
2024-08-19	51.600	51.800	50.000	51.400	49.082	3,472
2024-08-16	52.000	52.200	51.600	52.200	49.846	3,988
2024-08-15	49.300	51.800	49.100	51.600	49.273	4,746
2024-08-14	50.400	50.400	48.700	49.100	46.886	5,787
2024-08-13	48.300	49.900	48.300	49.900	47.650	1,884
2024-08-12	50.200	51.200	48.400	48.400	46.218	9,323
2024-08-09	50.000	50.600	48.800	50.200	47.936	5,959
2024-08-08	47.100	51.400	47.100	49.800	47.554	7,385
2024-08-07	47.000	48.000	46.200	46.200	44.117	5,566
2024-08-06	45.200	47.600	45.000	47.200	45.072	4,703
2024-08-05	45.200	45.600	44.100	45.000	42.971	3,099
2024-08-02	47.500	48.000	45.600	45.600	43.544	4,643
2024-07-31	47.500	48.800	47.500	48.000	45.836	2,362
2024-07-30	46.400	47.900	46.200	47.200	45.072	2,318
2024-07-29	45.500	46.600	45.300	46.200	44.117	5,466
2024-07-26	44.800	45.200	44.600	45.000	42.971	2,068
2024-07-25	45.600	45.600	44.800	44.900	42.875	2,832
2024-07-24	45.800	45.900	45.600	45.600	43.544	1,645
2024-07-23	47.200	47.200	45.600	45.600	43.544	2,001
2024-07-22	45.800	47.100	45.600	46.700	44.594	2,391
2024-07-19	45.800	45.800	45.300	45.500	43.448	1,145
2024-07-18	45.300	46.000	45.100	45.800	43.735	6,010
2024-07-17	46.800	46.800	44.800	45.500	43.448	7,015
2024-07-16	47.000	47.000	46.000	46.600	44.499	2,183
2024-07-15	48.100	48.200	46.900	46.900	44.785	2,045
2024-07-12	48.000	48.200	47.000	48.200	46.027	1,994
2024-07-11	47.400	48.300	47.200	48.200	46.027	1,285
2024-07-10	47.600	48.100	47.000	47.400	45.263	2,245
2024-07-09	48.900	48.900	47.100	47.300	45.167	4,017
2024-07-08	47.600	48.900	47.600	48.900	46.695	2,880
2024-07-05	46.700	48.700	46.700	47.800	45.645	3,981
2024-07-04	46.800	47.000	46.500	47.000	44.881	3,213
2024-07-03	46.500	47.000	46.500	47.000	44.881	2,787
2024-07-02	47.200	47.300	46.000	46.500	44.403	4,650
2024-07-01	47.300	47.500	47.000	47.000	44.881	1,770
2024-06-28	47.900	48.100	47.100	47.100	44.976	3,700
2024-06-27	47.400	48.100	46.800	47.400	45.263	5,761
2024-06-26	47.600	47.900	47.000	47.000	44.881	3,249
2024-06-25	47.900	48.600	47.500	47.500	45.358	5,498
2024-06-24	48.400	49.000	47.300	48.700	46.504	8,014
2024-06-21	48.200	49.100	48.000	48.300	46.122	4,251
2024-06-20	49.700	50.000	48.400	48.400	46.218	7,982
2024-06-19	49.700	50.200	49.600	49.600	47.363	2,427
2024-06-18	50.200	50.200	49.700	49.700	47.459	5,072
2024-06-17	51.200	51.200	50.000	50.200	47.936	4,429
2024-06-14	51.600	51.600	50.000	50.400	48.127	5,685
2024-06-13	52.600	53.000	51.200	51.400	49.082	8,219
2024-06-12	51.200	52.200	51.200	52.200	49.846	4,478
2024-06-11	51.200	51.400	50.600	50.800	48.509	6,008
2024-06-10	51.600	52.000	51.200	51.400	49.082	3,833
2024-06-07	51.800	52.400	51.400	51.400	49.082	4,377
2024-06-06	52.000	52.600	51.400	51.600	49.273	4,157
2024-06-05	51.000	53.200	50.800	51.800	49.464	6,983
2024-06-04	51.000	51.400	50.400	50.600	48.318	9,864
2024-06-03	51.400	52.200	51.000	51.600	49.273	7,541
2024-05-31	51.600	52.000	50.800	50.800	48.509	104,382
2024-05-30	51.000	52.200	50.800	51.800	49.464	6,493

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2800 CHF
2025-04-25	2.5000 CHF
2024-04-19	2.0000 CHF
2023-04-21	3.3000 CHF
2022-04-25	3.3000 CHF
2021-04-06	3.0000 CHF
2020-04-06	1.5000 CHF
2019-05-03	3.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.