Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	75.300	75.900	74.400	74.400	65.525	1,858
2022-09-23	76.500	76.500	75.300	75.300	66.318	2,436
2022-09-22	77.600	77.600	75.800	76.900	67.727	603
2022-09-21	77.900	78.000	75.300	78.000	68.696	2,090
2022-09-20	76.500	79.000	76.000	78.300	68.960	1,103
2022-09-19	80.000	80.000	76.100	76.100	67.023	1,952
2022-09-16	79.600	80.000	79.200	80.000	70.457	1,057
2022-09-15	78.900	80.200	78.900	80.000	70.457	2,050
2022-09-14	79.200	79.900	78.700	78.700	69.312	223
2022-09-13	78.500	79.200	78.000	78.800	69.401	920
2022-09-12	79.000	79.500	78.500	78.500	69.136	706
2022-09-09	79.100	79.600	78.300	79.400	69.929	2,178
2022-09-08	79.100	80.000	77.900	79.500	70.017	1,778
2022-09-07	80.200	80.400	79.500	79.500	70.017	2,229
2022-09-06	79.900	80.800	79.000	80.000	70.457	2,524
2022-09-05	80.000	80.200	79.800	80.200	70.634	459
2022-09-02	80.700	81.800	78.000	80.500	70.898	4,308
2022-09-01	83.100	83.100	81.200	81.200	71.514	929
2022-08-31	83.500	83.600	82.200	83.600	73.628	2,241
2022-08-30	84.600	84.600	83.900	84.000	73.980	167
2022-08-29	84.000	84.600	83.800	84.100	74.068	445
2022-08-26	84.300	85.000	84.000	84.400	74.333	567
2022-08-25	83.800	84.800	83.800	84.800	74.685	297
2022-08-24	84.400	84.400	84.000	84.000	73.980	699
2022-08-23	84.100	84.200	84.000	84.000	73.980	346
2022-08-22	84.900	84.900	84.000	84.000	73.980	1,807
2022-08-19	84.800	85.300	84.800	84.900	74.773	739
2022-08-18	84.600	85.400	84.300	84.300	74.244	2,551
2022-08-17	85.600	85.900	84.000	84.100	74.068	2,640
2022-08-16	89.600	89.600	84.300	85.000	74.861	2,960
2022-08-15	89.000	91.200	89.000	91.000	80.145	1,141
2022-08-12	89.400	90.100	88.900	89.000	78.384	780
2022-08-11	88.200	90.200	87.200	88.900	78.296	872
2022-08-10	84.600	89.000	84.000	87.900	77.415	1,897
2022-08-09	89.800	90.400	85.100	85.700	75.477	2,306
2022-08-08	90.100	90.400	89.700	90.100	79.353	221
2022-08-05	93.200	93.600	89.600	89.600	78.912	722
2022-08-04	91.300	93.900	91.300	93.600	82.435	992
2022-08-03	90.900	91.500	90.400	90.800	79.969	1,284
2022-08-02	92.200	92.600	89.500	90.400	79.617	774
2022-07-29	93.200	93.500	92.300	92.700	81.642	956
2022-07-28	92.000	92.700	90.700	92.700	81.642	1,552
2022-07-27	87.500	91.500	86.800	91.500	80.586	2,529
2022-07-26	87.600	88.100	87.300	87.800	77.327	220
2022-07-25	87.000	88.200	85.800	87.600	77.151	2,078
2022-07-22	89.600	89.600	85.200	86.600	76.270	2,723
2022-07-21	90.000	90.000	88.900	89.600	78.912	893
2022-07-20	88.900	90.300	88.900	90.300	79.529	2,238
2022-07-19	85.800	88.300	84.700	88.200	77.679	1,496
2022-07-18	84.000	85.300	83.900	85.300	75.125	1,200
2022-07-15	82.600	84.000	82.400	84.000	73.980	902
2022-07-14	84.500	85.000	81.300	82.600	72.747	2,500
2022-07-13	86.000	86.000	83.600	85.000	74.861	489
2022-07-12	84.800	86.000	83.400	86.000	75.742	720
2022-07-11	86.300	86.800	84.000	85.300	75.125	1,461
2022-07-08	86.600	86.700	85.200	86.700	76.358	996
2022-07-07	85.000	87.000	85.000	86.600	76.270	606
2022-07-06	85.000	85.600	84.000	84.700	74.597	603
2022-07-05	81.100	85.500	81.100	85.200	75.037	3,326
2022-07-04	83.500	83.500	80.700	81.600	71.867	778

← NewerPage 18 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.