Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	51.000	51.400	50.400	50.800	48.509	10,427
2024-05-28	51.600	51.800	50.600	51.000	48.700	13,025
2024-05-27	52.600	52.800	51.000	51.000	48.700	9,924
2024-05-24	53.200	53.400	52.400	52.400	50.037	4,122
2024-05-23	53.200	53.800	53.000	53.000	50.610	7,272
2024-05-22	52.000	53.000	51.400	53.000	50.610	5,016
2024-05-21	52.200	52.200	51.200	51.800	49.464	9,801
2024-05-17	52.000	53.200	51.800	52.000	49.655	3,070
2024-05-16	52.400	52.800	51.200	51.800	49.464	3,599
2024-05-15	53.200	53.200	51.200	52.600	50.228	5,925
2024-05-14	50.800	53.600	50.800	53.000	50.610	10,332
2024-05-13	51.600	52.000	50.600	50.600	48.318	3,903
2024-05-10	52.000	52.600	51.600	51.600	49.273	4,948
2024-05-08	51.600	53.400	51.400	52.000	49.655	3,801
2024-05-07	52.000	52.800	51.400	51.400	49.082	5,317
2024-05-06	53.000	53.000	51.600	51.800	49.464	4,156
2024-05-03	52.400	53.800	52.200	52.800	50.419	3,780
2024-05-02	52.400	52.400	51.600	52.200	49.846	4,756
2024-04-30	52.400	52.600	51.200	51.400	49.082	2,889
2024-04-29	50.800	52.400	50.200	52.200	49.846	7,172
2024-04-26	51.000	51.000	50.000	50.600	48.318	3,343
2024-04-25	51.400	52.200	50.400	50.400	48.127	2,397
2024-04-24	51.400	52.600	51.200	51.200	48.891	4,019
2024-04-23	52.800	53.600	51.000	51.000	48.700	3,943
2024-04-22	52.000	53.000	51.200	53.000	50.610	5,319
2024-04-19	52.000	52.400	50.400	52.000	49.655	4,921
2024-04-18	53.200	54.400	53.000	53.200	48.891	4,993
2024-04-17	55.000	55.000	53.000	53.000	48.708	5,725
2024-04-16	56.000	56.600	54.600	54.600	50.178	7,282
2024-04-15	55.800	56.800	55.800	56.200	51.648	1,911
2024-04-12	57.000	57.000	55.600	55.600	51.097	3,314
2024-04-11	55.200	56.800	55.000	56.800	52.200	1,538
2024-04-10	56.800	56.800	55.000	55.400	50.913	3,483
2024-04-09	56.600	57.000	55.600	56.000	51.465	3,302
2024-04-08	56.400	56.800	56.400	56.400	51.832	1,889
2024-04-05	56.800	56.800	56.200	56.400	51.832	1,193
2024-04-04	56.400	57.000	56.000	56.600	52.016	6,287
2024-04-03	56.400	57.000	56.200	56.600	52.016	1,925
2024-04-02	58.000	58.000	56.000	56.200	51.648	3,636
2024-03-28	58.400	58.400	57.500	57.600	52.935	3,364
2024-03-27	58.800	58.800	58.300	58.700	53.946	1,613
2024-03-26	58.600	58.800	58.200	58.800	54.038	7,187
2024-03-25	58.900	59.000	57.600	58.800	54.038	4,181
2024-03-22	57.100	58.200	57.100	58.200	53.486	2,213
2024-03-21	57.500	58.500	57.100	57.300	52.659	2,160
2024-03-20	57.000	57.200	56.800	57.000	52.384	1,751
2024-03-19	57.300	57.300	56.600	57.200	52.567	473
2024-03-18	59.100	59.100	56.700	57.100	52.475	3,281
2024-03-15	58.300	58.400	57.100	58.100	53.394	2,109
2024-03-14	59.200	59.200	58.000	58.000	53.303	2,032
2024-03-13	60.000	60.000	58.800	59.400	54.589	1,194
2024-03-12	59.000	60.200	59.000	59.800	54.957	3,268
2024-03-11	58.700	58.700	57.600	58.500	53.762	3,171
2024-03-08	56.600	58.600	56.600	58.000	53.303	10,014
2024-03-07	56.500	56.500	54.800	55.500	51.005	3,913
2024-03-06	55.000	56.400	54.800	56.400	51.832	4,603
2024-03-05	57.300	57.300	54.800	55.200	50.729	3,208
2024-03-04	56.200	57.100	56.000	57.100	52.475	3,339
2024-03-01	56.500	56.500	54.400	55.300	50.821	7,959
2024-02-29	58.600	58.600	56.200	56.300	51.740	3,836

← NewerPage 11 of 21 · 1,257 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.