Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	57.700	58.400	57.400	58.100	53.394	1,778
2024-02-27	57.200	57.400	55.800	57.400	52.751	7,828
2024-02-26	57.300	57.700	56.800	57.000	52.384	1,776
2024-02-23	57.600	58.300	56.100	57.500	52.843	10,226
2024-02-22	60.300	60.500	56.500	57.000	52.384	10,563
2024-02-21	59.300	60.500	59.000	60.200	55.324	1,615
2024-02-20	60.400	60.400	58.500	59.000	54.222	1,488
2024-02-19	60.000	60.800	59.000	60.700	55.784	2,247
2024-02-16	60.500	60.500	59.100	59.900	55.049	1,630
2024-02-15	60.500	60.800	59.600	60.800	55.876	3,128
2024-02-14	57.900	60.500	57.900	60.400	55.508	3,793
2024-02-13	58.200	58.200	57.200	58.200	53.486	3,159
2024-02-12	58.200	58.200	56.500	58.000	53.303	1,808
2024-02-09	57.000	57.700	55.900	57.300	52.659	6,141
2024-02-08	56.500	57.100	56.500	57.000	52.384	1,033
2024-02-07	56.600	56.800	56.200	56.800	52.200	1,070
2024-02-06	56.600	57.200	56.300	56.300	51.740	1,819
2024-02-05	56.800	56.800	56.000	56.600	52.016	601
2024-02-02	58.200	58.200	55.400	56.500	51.924	2,610
2024-02-01	57.000	57.500	57.000	57.500	52.843	710
2024-01-31	56.200	57.200	56.200	56.900	52.292	3,813
2024-01-30	56.500	56.800	55.900	55.900	51.373	2,989
2024-01-29	57.600	57.800	56.000	56.800	52.200	6,169
2024-01-26	56.700	58.200	56.700	57.900	53.211	4,138
2024-01-25	57.800	57.800	56.300	56.400	51.832	4,408
2024-01-24	56.300	59.300	56.300	58.100	53.394	2,111
2024-01-23	56.200	57.400	56.000	56.000	51.465	4,589
2024-01-22	57.900	58.200	56.400	56.500	51.924	8,940
2024-01-19	60.200	60.400	55.400	57.000	52.384	20,534
2024-01-18	66.000	66.300	59.100	60.500	55.600	21,687
2024-01-17	68.000	68.200	65.100	66.600	61.206	6,863
2024-01-16	65.800	69.100	65.800	69.100	63.504	2,178
2024-01-15	67.800	67.800	65.400	65.500	60.195	3,837
2024-01-12	66.900	68.900	66.500	68.500	62.952	2,275
2024-01-11	67.200	67.500	66.700	66.700	61.298	4,049
2024-01-10	69.000	69.000	66.300	66.900	61.482	3,356
2024-01-09	68.500	69.400	68.000	69.300	63.687	2,169
2024-01-08	68.400	69.200	68.400	69.200	63.595	377
2024-01-05	69.500	69.900	68.400	68.400	62.860	1,386
2024-01-04	69.700	70.200	69.000	69.500	63.871	1,446
2024-01-03	70.600	70.900	69.400	69.400	63.779	1,863
2023-12-29	71.600	72.400	71.100	71.600	65.801	658
2023-12-28	71.600	72.300	71.600	71.600	65.801	4,020
2023-12-27	70.000	72.300	69.300	72.000	66.169	2,702
2023-12-22	69.900	70.000	69.300	70.000	64.331	594
2023-12-21	70.200	70.200	69.300	70.200	64.514	696
2023-12-20	70.000	70.500	68.200	70.200	64.514	1,819
2023-12-19	69.500	70.000	69.200	70.000	64.331	1,929
2023-12-18	68.600	69.500	67.300	69.500	63.871	1,709
2023-12-15	66.400	68.600	66.400	67.900	62.401	3,421
2023-12-14	64.500	67.100	64.500	66.100	60.747	3,853
2023-12-13	64.500	66.100	64.000	65.000	59.736	2,293
2023-12-12	64.700	65.000	63.800	64.200	59.000	3,603
2023-12-11	65.300	65.600	64.000	64.600	59.368	2,522
2023-12-08	65.300	65.600	64.400	64.600	59.368	955
2023-12-07	65.700	66.100	65.500	65.500	60.195	1,018
2023-12-06	65.100	66.000	65.100	66.000	60.655	1,071
2023-12-05	66.200	66.300	65.100	65.800	60.471	1,853
2023-12-04	66.100	66.500	66.100	66.500	61.114	162
2023-12-01	65.800	66.000	65.100	65.800	60.471	551

← NewerPage 12 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.