Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	67.400	67.500	64.800	65.500	60.195	3,977
2023-11-29	67.000	67.900	67.000	67.700	62.217	703
2023-11-28	67.700	68.000	65.900	67.000	61.574	2,530
2023-11-27	65.700	69.000	65.500	68.000	62.493	3,209
2023-11-24	65.500	66.000	65.000	65.000	59.736	12,321
2023-11-23	66.000	66.900	65.700	66.200	60.838	1,545
2023-11-22	66.200	67.000	65.700	66.700	61.298	2,626
2023-11-21	67.300	67.900	65.000	66.000	60.655	2,932
2023-11-20	69.000	69.000	67.000	67.000	61.574	1,708
2023-11-17	65.000	69.400	65.000	69.400	63.779	3,085
2023-11-16	67.700	67.700	64.000	65.000	59.736	1,760
2023-11-15	66.500	67.400	66.500	67.400	61.941	745
2023-11-14	65.800	66.200	65.800	66.200	60.838	119
2023-11-13	66.500	66.500	65.000	65.600	60.287	1,867
2023-11-10	63.800	67.000	63.800	66.800	61.390	2,576
2023-11-09	67.700	68.000	63.000	64.500	59.276	2,963
2023-11-08	66.100	67.500	66.100	67.400	61.941	743
2023-11-07	65.300	66.300	65.300	66.000	60.655	991
2023-11-06	65.500	66.000	64.900	65.000	59.736	450
2023-11-03	65.300	65.300	64.500	64.500	59.276	1,049
2023-11-02	65.200	65.800	64.600	65.600	60.287	645
2023-11-01	64.000	64.900	63.700	64.900	59.644	514
2023-10-31	63.000	63.900	63.000	63.700	58.541	1,221
2023-10-30	62.900	63.300	62.300	62.600	57.530	811
2023-10-27	63.200	63.200	61.600	62.200	57.162	3,995
2023-10-26	62.500	63.400	62.400	62.900	57.806	1,547
2023-10-25	62.700	63.400	62.200	62.500	57.438	2,794
2023-10-24	62.600	62.600	60.900	62.000	56.979	2,116
2023-10-23	63.100	63.100	62.200	62.900	57.806	557
2023-10-20	64.100	64.500	63.500	63.700	58.541	850
2023-10-19	64.700	64.800	63.000	64.100	58.909	2,031
2023-10-18	66.000	66.400	64.700	65.000	59.736	3,022
2023-10-17	67.000	67.100	66.000	66.000	60.655	2,968
2023-10-16	68.300	68.500	66.000	66.800	61.390	1,882
2023-10-13	69.200	69.200	67.500	68.000	62.493	1,165
2023-10-12	70.200	71.200	68.200	68.900	63.320	3,717
2023-10-11	67.100	70.600	66.800	70.600	64.882	5,485
2023-10-10	65.800	67.600	65.800	66.800	61.390	1,715
2023-10-09	65.600	66.000	65.000	65.500	60.195	1,670
2023-10-06	65.900	66.600	65.500	65.900	60.563	955
2023-10-05	65.800	68.500	65.600	65.600	60.287	2,421
2023-10-04	67.500	67.500	65.500	65.500	60.195	1,879
2023-10-03	69.000	69.000	67.200	67.200	61.757	1,169
2023-10-02	66.800	69.500	66.800	68.700	63.136	1,264
2023-09-29	67.700	68.100	66.500	66.500	61.114	1,436
2023-09-28	66.100	67.400	64.400	67.400	61.941	5,688
2023-09-27	66.100	66.100	64.000	65.800	60.471	5,027
2023-09-26	66.400	66.500	66.000	66.400	61.022	2,355
2023-09-25	66.500	66.500	66.000	66.500	61.114	1,919
2023-09-22	67.100	67.200	66.200	66.200	60.838	1,083
2023-09-21	66.500	67.400	66.200	66.800	61.390	1,581
2023-09-20	66.700	66.700	66.200	66.200	60.838	1,559
2023-09-19	68.500	68.500	66.300	66.600	61.206	923
2023-09-18	69.200	69.400	68.000	68.700	63.136	562
2023-09-15	66.700	68.200	66.400	68.200	62.676	3,645
2023-09-14	66.700	68.300	66.400	66.400	61.022	2,533
2023-09-13	67.200	67.400	66.400	66.400	61.022	1,638
2023-09-12	67.700	67.900	67.200	67.200	61.757	1,181
2023-09-11	68.100	68.200	67.700	67.700	62.217	506
2023-09-08	69.000	69.000	67.800	67.800	62.309	1,230

← NewerPage 13 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.