Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	76.500	77.000	75.400	75.400	66.406	1,202
2022-12-16	75.800	77.000	75.000	76.100	67.023	2,634
2022-12-15	76.900	76.900	75.700	76.200	67.111	1,464
2022-12-14	77.000	77.300	76.500	76.800	67.639	1,115
2022-12-13	77.100	77.400	76.800	76.800	67.639	1,336
2022-12-12	76.900	77.700	76.700	77.100	67.903	2,294
2022-12-09	77.600	78.300	76.900	76.900	67.727	1,067
2022-12-08	79.400	79.400	77.500	77.900	68.608	834
2022-12-07	81.300	81.300	78.900	79.800	70.281	1,300
2022-12-06	81.000	81.000	77.200	80.800	71.162	1,693
2022-12-05	77.000	81.400	76.500	81.400	71.690	2,652
2022-12-02	78.500	80.000	76.000	76.000	66.935	2,442
2022-12-01	80.000	80.000	77.200	78.200	68.872	1,797
2022-11-30	80.500	80.500	75.000	75.000	66.054	3,255
2022-11-29	81.400	81.500	80.600	81.000	71.338	97
2022-11-28	81.100	81.100	80.000	81.000	71.338	412
2022-11-25	78.700	81.700	78.700	81.100	71.426	3,772
2022-11-24	77.000	78.800	77.000	78.800	69.401	619
2022-11-23	76.300	76.600	76.000	76.600	67.463	445
2022-11-22	75.500	77.000	75.500	75.900	66.846	1,121
2022-11-21	76.200	76.300	75.100	75.100	66.142	634
2022-11-18	76.500	77.000	76.200	76.200	67.111	848
2022-11-17	76.500	77.200	76.000	76.900	67.727	1,425
2022-11-16	78.400	78.400	76.500	76.500	67.375	6,272
2022-11-15	77.500	78.500	77.500	78.500	69.136	622
2022-11-14	77.600	79.500	77.000	77.000	67.815	3,817
2022-11-11	77.900	79.000	77.300	78.300	68.960	993
2022-11-10	77.400	79.500	77.400	77.600	68.344	931
2022-11-09	76.600	78.700	76.600	77.100	67.903	1,133
2022-11-08	79.000	79.300	76.600	76.600	67.463	1,205
2022-11-07	78.000	78.600	77.600	78.600	69.224	87
2022-11-04	77.000	77.800	77.000	77.800	68.520	355
2022-11-03	78.600	78.600	76.600	76.600	67.463	538
2022-11-02	77.500	78.900	77.100	78.900	69.489	599
2022-11-01	80.000	80.000	77.800	77.800	68.520	817
2022-10-31	79.800	80.400	79.500	80.100	70.545	2,025
2022-10-28	80.400	81.200	79.700	80.000	70.457	591
2022-10-27	80.000	80.600	79.700	80.000	70.457	215
2022-10-26	78.400	80.000	78.400	80.000	70.457	481
2022-10-25	77.200	78.000	76.800	78.000	68.696	888
2022-10-24	77.000	77.000	76.600	77.000	67.815	413
2022-10-21	76.600	76.800	76.000	76.800	67.639	476
2022-10-20	76.900	78.700	76.900	77.000	67.815	572
2022-10-19	78.100	78.200	76.500	76.500	67.375	951
2022-10-18	79.500	79.500	78.000	78.500	69.136	525
2022-10-17	80.600	80.600	78.600	79.100	69.665	672
2022-10-14	75.800	80.200	75.800	80.200	70.634	2,246
2022-10-13	74.700	76.200	74.700	75.400	66.406	2,104
2022-10-12	78.500	78.900	74.300	74.300	65.437	1,239
2022-10-11	78.500	79.200	78.100	78.900	69.489	423
2022-10-10	78.500	78.900	78.500	78.900	69.489	2,156
2022-10-07	77.200	79.500	77.200	78.900	69.489	982
2022-10-06	77.200	77.500	76.100	77.000	67.815	949
2022-10-05	76.600	77.000	76.400	77.000	67.815	1,034
2022-10-04	76.500	77.300	76.300	77.000	67.815	1,403
2022-10-03	76.600	76.900	75.500	76.400	67.287	1,724
2022-09-30	75.000	78.000	75.000	77.000	67.815	1,202
2022-09-29	75.200	76.800	74.600	74.600	65.702	1,040
2022-09-28	75.100	76.000	75.100	75.600	66.582	102
2022-09-27	74.800	76.200	74.400	74.700	65.790	2,898

← NewerPage 17 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.