Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	73.000	73.300	72.600	72.700	66.812	1,162
2023-06-13	73.700	73.700	72.600	73.000	67.088	3,156
2023-06-12	71.800	74.100	71.700	74.100	68.099	4,301
2023-06-09	72.100	72.100	71.600	72.000	66.169	1,401
2023-06-08	72.500	73.000	71.800	72.000	66.169	3,570
2023-06-07	72.500	73.200	72.100	72.100	66.261	1,701
2023-06-06	71.500	72.400	71.400	72.400	66.536	4,404
2023-06-05	71.200	72.100	71.200	71.500	65.709	6,411
2023-06-02	71.500	72.100	71.300	71.300	65.525	8,826
2023-06-01	71.500	71.600	71.200	71.400	65.617	11,041
2023-05-31	72.000	72.000	71.000	71.000	65.250	6,689
2023-05-30	72.500	72.500	71.600	71.800	65.985	1,100
2023-05-26	72.300	73.000	72.200	72.700	66.812	2,756
2023-05-25	72.100	72.300	72.000	72.200	66.352	2,888
2023-05-24	72.200	72.500	71.600	71.700	65.893	2,782
2023-05-23	72.800	72.800	71.800	72.500	66.628	4,063
2023-05-22	73.200	74.100	72.500	72.500	66.628	1,127
2023-05-19	71.500	73.700	71.500	73.400	67.455	1,179
2023-05-17	73.000	73.000	71.500	71.500	65.709	3,126
2023-05-16	72.000	72.700	71.400	72.700	66.812	4,167
2023-05-15	71.800	72.000	71.800	72.000	66.169	1,832
2023-05-12	71.800	72.200	71.500	72.200	66.352	454
2023-05-11	71.900	72.000	71.000	71.800	65.985	7,110
2023-05-10	71.200	71.800	70.800	71.500	65.709	1,825
2023-05-09	72.000	72.100	71.100	71.600	65.801	1,679
2023-05-08	72.000	72.400	71.500	72.400	66.536	2,739
2023-05-05	71.000	71.800	70.600	71.800	65.985	4,578
2023-05-04	71.900	71.900	71.000	71.000	65.250	3,845
2023-05-03	72.400	72.400	71.600	71.800	65.985	3,554
2023-05-02	73.300	73.300	71.700	71.700	65.893	3,934
2023-04-28	74.000	74.500	71.900	72.700	66.812	3,041
2023-04-27	74.200	75.000	73.400	73.600	67.639	1,097
2023-04-26	75.200	75.200	73.600	74.600	68.558	5,333
2023-04-25	76.200	76.200	74.700	74.900	68.834	1,092
2023-04-24	75.300	76.000	74.900	75.500	69.385	2,553
2023-04-21	76.600	76.600	74.300	75.100	69.018	6,636
2023-04-20	78.400	79.300	77.500	79.200	69.753	3,004
2023-04-19	77.600	78.300	76.600	78.000	68.696	2,937
2023-04-18	79.900	80.100	76.900	77.200	67.991	6,889
2023-04-17	78.000	79.500	77.600	79.200	69.753	5,451
2023-04-14	75.700	80.000	75.500	78.700	69.312	13,287
2023-04-13	75.500	75.800	74.700	75.000	66.054	8,328
2023-04-12	76.200	76.200	75.100	75.100	66.142	6,621
2023-04-11	74.500	76.400	74.500	75.500	66.494	11,360
2023-04-06	73.700	74.500	73.600	74.500	65.613	7,772
2023-04-05	73.800	74.300	73.500	73.600	64.821	1,649
2023-04-04	73.000	73.800	72.500	73.400	64.645	9,395
2023-04-03	71.800	72.200	71.000	72.000	63.412	4,264
2023-03-31	72.000	72.400	71.400	72.000	63.412	4,584
2023-03-30	71.200	72.000	71.200	72.000	63.412	4,864
2023-03-29	71.500	71.800	70.500	71.200	62.707	5,191
2023-03-28	73.000	73.000	71.100	71.800	63.236	3,722
2023-03-27	71.600	72.300	71.600	72.300	63.676	1,381
2023-03-24	72.200	72.200	70.400	71.000	62.531	2,705
2023-03-23	71.700	72.200	71.500	71.800	63.236	1,331
2023-03-22	72.100	72.400	72.000	72.100	63.500	1,371
2023-03-21	72.000	72.500	71.500	72.400	63.764	2,661
2023-03-20	72.200	72.800	70.500	71.600	63.059	5,151
2023-03-17	71.400	72.300	71.400	71.900	63.324	1,328
2023-03-16	72.600	72.800	71.000	72.100	63.500	2,965

← NewerPage 15 of 22 · 1,261 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.