Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	73.100	73.100	71.100	71.900	63.324	2,034
2023-03-14	73.400	73.800	71.700	73.500	64.733	7,147
2023-03-13	74.000	74.100	73.000	73.500	64.733	3,360
2023-03-10	73.200	73.600	73.000	73.600	64.821	1,052
2023-03-09	74.000	74.000	73.100	73.600	64.821	4,893
2023-03-08	74.000	74.000	73.000	73.400	64.645	3,030
2023-03-07	73.700	74.000	73.200	73.800	64.997	3,821
2023-03-06	73.500	74.500	72.800	74.000	65.173	13,671
2023-03-03	72.500	73.600	72.000	72.900	64.204	12,720
2023-03-02	72.300	72.500	71.700	72.500	63.852	2,531
2023-03-01	72.100	72.900	71.900	72.700	64.028	6,307
2023-02-28	73.000	73.000	71.700	71.700	63.147	3,925
2023-02-27	73.400	74.000	72.100	72.900	64.204	4,440
2023-02-24	73.100	74.200	72.200	73.000	64.292	816
2023-02-23	75.000	75.000	71.700	72.800	64.116	1,314
2023-02-22	75.000	75.500	74.800	75.000	66.054	6,117
2023-02-21	70.600	74.600	69.900	74.600	65.702	3,462
2023-02-20	69.700	71.300	69.700	70.500	62.091	3,116
2023-02-17	69.800	69.800	68.500	69.000	60.770	10,652
2023-02-16	72.000	73.800	68.600	68.600	60.417	9,945
2023-02-15	74.100	74.200	70.900	71.500	62.971	2,662
2023-02-14	74.000	74.400	74.000	74.100	65.261	2,581
2023-02-13	74.000	74.500	73.700	74.200	65.349	5,205
2023-02-10	74.200	74.300	73.300	73.300	64.557	1,719
2023-02-09	76.000	76.000	74.600	75.000	66.054	5,457
2023-02-08	76.500	76.500	75.900	76.200	67.111	3,028
2023-02-07	76.700	76.700	75.800	76.300	67.199	2,536
2023-02-06	75.400	77.000	75.400	76.300	67.199	1,059
2023-02-03	75.000	75.400	74.800	75.000	66.054	1,942
2023-02-02	75.500	76.000	75.000	75.100	66.142	4,136
2023-02-01	75.900	76.000	75.000	75.100	66.142	5,203
2023-01-31	77.000	77.000	75.200	75.500	66.494	3,974
2023-01-30	77.000	77.000	75.500	76.000	66.935	574
2023-01-27	75.500	77.200	75.000	76.700	67.551	2,704
2023-01-26	75.400	75.500	74.200	74.300	65.437	2,439
2023-01-25	76.000	77.000	75.000	75.300	66.318	2,227
2023-01-24	77.000	77.400	76.100	76.100	67.023	727
2023-01-23	78.200	78.600	76.300	76.300	67.199	2,378
2023-01-20	75.500	78.300	75.500	77.000	67.815	854
2023-01-19	75.900	77.500	75.000	75.900	66.846	1,713
2023-01-18	78.000	78.000	75.500	75.500	66.494	331
2023-01-17	77.800	78.000	77.600	77.800	68.520	528
2023-01-16	76.700	77.500	76.700	77.500	68.256	316
2023-01-13	78.100	78.200	76.400	76.400	67.287	804
2023-01-12	78.300	78.300	75.600	77.700	68.432	2,037
2023-01-11	80.400	80.400	78.200	78.700	69.312	1,274
2023-01-10	80.400	80.700	80.400	80.400	70.810	625
2023-01-09	81.700	81.700	80.000	80.400	70.810	757
2023-01-06	79.700	80.900	79.700	80.900	71.250	4,067
2023-01-05	78.700	80.000	78.700	79.700	70.193	1,126
2023-01-04	77.400	78.800	77.400	78.500	69.136	1,366
2023-01-03	75.800	77.000	75.800	77.000	67.815	572
2022-12-30	78.100	78.100	75.300	76.200	67.111	1,050
2022-12-29	77.700	77.700	76.500	77.300	68.079	48
2022-12-28	76.300	77.300	76.300	77.300	68.079	117
2022-12-27	76.800	76.800	75.000	76.700	67.551	842
2022-12-23	77.000	78.000	75.600	76.400	67.287	893
2022-12-22	77.800	78.000	77.800	78.000	68.696	846
2022-12-21	75.600	77.400	75.600	77.400	68.168	739
2022-12-20	75.300	76.000	75.000	75.600	66.582	3,245

← NewerPage 16 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.