Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	68.500	68.900	68.500	68.700	63.136	1,269
2023-09-06	68.500	68.500	68.000	68.500	62.952	1,143
2023-09-05	69.100	69.100	68.800	68.800	63.228	151
2023-09-04	69.500	69.500	68.800	68.800	63.228	620
2023-09-01	69.000	69.500	68.600	69.400	63.779	1,295
2023-08-31	68.000	68.800	67.700	68.800	63.228	1,386
2023-08-30	68.300	68.800	68.000	68.000	62.493	280
2023-08-29	68.300	68.700	67.900	68.000	62.493	1,369
2023-08-28	67.700	68.200	67.700	68.000	62.493	198
2023-08-25	68.000	68.000	67.700	67.700	62.217	390
2023-08-24	67.200	68.000	66.700	68.000	62.493	1,849
2023-08-23	66.700	68.100	66.500	67.000	61.574	1,723
2023-08-22	68.100	68.600	67.000	67.000	61.574	3,205
2023-08-21	68.000	68.400	68.000	68.400	62.860	886
2023-08-18	67.600	67.800	67.400	67.400	61.941	423
2023-08-17	69.000	69.000	67.800	67.800	62.309	3,440
2023-08-16	70.000	70.000	69.100	69.300	63.687	2,676
2023-08-15	69.900	70.000	69.400	69.900	64.239	831
2023-08-14	69.800	70.000	68.900	69.800	64.147	1,042
2023-08-11	68.700	70.000	68.700	69.500	63.871	2,112
2023-08-10	68.100	69.000	67.600	69.000	63.412	1,381
2023-08-09	66.800	67.800	66.500	67.800	62.309	3,412
2023-08-08	67.400	68.000	66.500	66.500	61.114	2,375
2023-08-07	70.000	70.000	67.000	67.100	61.666	7,941
2023-08-04	69.000	69.800	69.000	69.100	63.504	4,863
2023-08-03	70.000	70.000	69.300	70.000	64.331	1,220
2023-08-02	70.000	70.000	69.000	69.900	64.239	1,289
2023-07-31	71.100	71.700	70.400	70.400	64.698	1,109
2023-07-28	70.300	70.800	70.200	70.800	65.066	258
2023-07-27	69.600	70.200	69.500	70.000	64.331	1,423
2023-07-26	69.300	69.800	69.000	69.400	63.779	300
2023-07-25	70.100	70.200	69.200	69.600	63.963	462
2023-07-24	71.300	71.300	70.000	70.000	64.331	340
2023-07-21	69.400	71.000	69.000	71.000	65.250	2,791
2023-07-20	69.000	69.500	69.000	69.100	63.504	4,832
2023-07-19	70.200	70.200	69.000	69.000	63.412	4,215
2023-07-18	69.400	69.600	69.000	69.200	63.595	1,385
2023-07-17	68.500	69.000	68.200	69.000	63.412	1,688
2023-07-14	68.900	69.400	68.500	68.600	63.044	3,940
2023-07-13	70.100	70.100	68.800	69.100	63.504	2,802
2023-07-12	69.100	70.700	69.000	70.400	64.698	2,080
2023-07-11	69.400	69.600	69.300	69.500	63.871	505
2023-07-10	69.200	69.800	69.000	69.800	64.147	642
2023-07-07	70.000	70.300	69.100	69.200	63.595	4,929
2023-07-06	70.800	70.900	70.000	70.000	64.331	3,351
2023-07-05	71.300	71.500	70.800	70.800	65.066	2,109
2023-07-04	71.200	71.200	70.900	70.900	65.158	1,208
2023-07-03	71.200	71.300	71.000	71.300	65.525	1,004
2023-06-30	71.500	71.500	70.800	70.800	65.066	4,260
2023-06-29	70.900	71.400	70.500	71.100	65.342	2,007
2023-06-28	71.100	71.400	70.500	70.500	64.790	2,074
2023-06-27	71.100	71.200	70.500	70.500	64.790	995
2023-06-26	71.300	71.500	70.700	71.500	65.709	1,010
2023-06-23	71.300	71.800	70.600	71.000	65.250	1,323
2023-06-22	71.400	71.600	70.500	71.300	65.525	872
2023-06-21	71.700	72.100	71.000	71.000	65.250	3,121
2023-06-20	71.400	72.000	71.200	71.700	65.893	1,574
2023-06-19	72.700	73.200	71.800	71.800	65.985	1,658
2023-06-16	71.600	72.800	71.200	72.800	66.904	3,208
2023-06-15	73.000	73.300	72.000	72.000	66.169	1,662

← NewerPage 14 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.