Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	82.000	85.000	81.400	84.000	73.980	2,477
2022-06-30	86.200	86.200	81.300	82.300	72.483	3,629
2022-06-29	82.800	86.700	81.800	86.700	76.358	2,428
2022-06-28	89.100	89.100	82.300	82.800	72.923	4,620
2022-06-27	86.600	90.000	86.600	90.000	79.265	2,123
2022-06-24	79.500	87.000	78.900	86.100	75.830	5,132
2022-06-23	78.700	80.000	77.500	79.100	69.665	2,466
2022-06-22	81.600	81.600	76.500	78.400	69.048	6,367
2022-06-21	82.100	82.800	81.200	82.100	72.307	1,438
2022-06-20	82.600	82.600	79.000	81.600	71.867	2,119
2022-06-17	84.300	84.600	83.100	83.100	73.188	3,360
2022-06-16	87.000	87.000	83.300	83.800	73.804	2,225
2022-06-15	83.300	88.500	83.300	87.500	77.063	2,153
2022-06-14	88.400	88.400	80.500	83.100	73.188	5,636
2022-06-13	90.500	90.500	88.000	88.900	78.296	967
2022-06-10	93.700	94.000	89.200	91.000	80.145	1,740
2022-06-09	93.200	94.100	92.700	93.500	82.347	953
2022-06-08	94.700	95.200	93.500	93.700	82.523	449
2022-06-07	95.300	95.500	92.400	94.700	83.404	1,910
2022-06-03	93.900	95.700	93.900	94.100	82.875	1,278
2022-06-02	94.200	94.400	92.800	93.400	82.259	3,093
2022-06-01	93.600	95.500	93.100	93.700	82.523	3,037
2022-05-31	93.100	94.600	93.000	93.900	82.699	9,285
2022-05-30	90.500	95.000	89.900	93.500	82.347	5,377
2022-05-27	87.500	90.300	87.500	89.100	78.472	1,600
2022-05-25	88.300	88.500	85.700	87.000	76.622	855
2022-05-24	89.900	89.900	87.500	88.400	77.855	3,662
2022-05-23	88.400	90.500	87.300	89.500	78.824	2,963
2022-05-20	89.600	90.000	87.100	88.100	77.591	647
2022-05-19	89.400	89.400	86.000	89.100	78.472	1,222
2022-05-18	91.600	91.600	88.500	89.900	79.176	1,700
2022-05-17	90.100	91.800	89.000	91.600	80.674	2,355
2022-05-16	90.300	90.500	89.400	90.000	79.265	1,376
2022-05-13	90.400	92.200	89.500	90.300	79.529	5,424
2022-05-12	88.800	91.500	86.400	90.800	79.969	8,672
2022-05-11	83.500	89.500	83.500	88.300	77.767	3,705
2022-05-10	85.000	85.700	82.900	83.000	73.100	6,336
2022-05-09	87.300	87.300	84.000	84.500	74.421	2,815
2022-05-06	89.100	89.300	86.400	87.200	76.799	4,993
2022-05-05	91.000	91.700	88.000	88.600	78.032	820
2022-05-04	90.600	90.600	87.800	90.400	79.617	2,820
2022-05-03	90.500	91.000	87.700	91.000	80.145	5,002
2022-05-02	93.000	93.000	89.300	90.000	79.265	1,903
2022-04-29	92.100	92.600	92.000	92.600	81.554	867
2022-04-28	93.500	93.500	91.500	92.600	81.554	2,060
2022-04-27	93.800	94.100	90.100	94.000	82.787	3,994
2022-04-26	96.800	97.000	92.900	93.400	82.259	2,887
2022-04-25	99.400	99.400	92.600	96.400	84.901	5,336
2022-04-22	101.20	105.00	100.40	101.40	86.398	3,710
2022-04-21	101.20	102.40	100.00	100.80	85.887	2,265
2022-04-20	103.80	104.00	99.900	100.60	85.717	2,111
2022-04-19	100.60	105.00	98.700	103.20	87.932	2,253
2022-04-14	98.800	100.80	98.300	100.00	85.205	2,004
2022-04-13	102.80	102.80	98.000	98.300	83.757	1,344
2022-04-12	100.00	103.20	98.500	102.20	87.080	5,037
2022-04-11	101.20	101.40	99.600	100.60	85.717	1,695
2022-04-08	100.00	100.60	98.200	100.60	85.717	1,865
2022-04-07	99.700	100.00	97.200	99.400	84.694	3,239
2022-04-06	101.40	101.40	99.300	100.00	85.205	3,919
2022-04-05	103.00	103.00	100.60	101.60	86.569	2,080

← NewerPage 19 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.