Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	50.800	51.000	49.950	49.950	49.950	3,419
2026-07-23	52.500	52.500	50.800	50.800	50.800	873
2026-07-22	51.800	53.200	51.800	52.900	52.900	2,200
2026-07-21	51.700	52.500	51.500	52.200	52.200	1,997
2026-07-20	51.800	52.400	51.600	51.800	51.800	498
2026-07-17	52.700	52.700	51.600	52.000	52.000	2,021
2026-07-16	51.700	52.900	51.000	52.900	52.900	3,236
2026-07-15	51.100	51.900	50.900	51.900	51.900	1,012
2026-07-14	50.100	51.600	50.100	50.900	50.900	1,235
2026-07-13	49.750	50.500	48.850	50.500	50.500	2,885
2026-07-10	50.500	51.000	49.500	49.550	49.550	3,194
2026-07-09	50.200	51.400	50.200	50.700	50.700	1,420
2026-07-08	51.500	51.500	50.000	50.000	50.000	3,834
2026-07-07	51.800	52.900	51.300	51.700	51.700	2,980
2026-07-06	52.200	52.300	51.200	51.800	51.800	1,522
2026-07-03	50.100	52.800	50.100	52.400	52.400	6,062
2026-07-02	50.800	51.600	50.100	50.100	50.100	6,433
2026-07-01	50.800	51.000	50.500	51.000	51.000	4,269
2026-06-30	50.200	51.200	50.100	51.200	51.200	3,123
2026-06-29	51.800	51.800	50.000	50.000	50.000	1,568
2026-06-26	52.300	52.300	51.000	51.400	51.400	2,039
2026-06-25	52.300	52.500	51.500	52.500	52.500	2,166
2026-06-24	51.400	52.500	51.400	52.500	52.500	8,259
2026-06-23	50.900	51.200	49.450	51.200	51.200	4,430
2026-06-22	51.000	51.700	51.000	51.300	51.300	2,959
2026-06-19	50.200	51.500	50.200	50.800	50.800	4,054
2026-06-18	50.100	50.500	50.000	50.000	50.000	2,593
2026-06-17	49.650	51.100	49.500	50.300	50.300	6,498
2026-06-16	50.500	50.500	49.450	49.450	49.450	2,746
2026-06-15	49.650	50.500	49.650	50.400	50.400	2,178
2026-06-12	48.150	50.100	48.150	49.850	49.850	5,753
2026-06-11	47.900	49.400	47.900	47.950	47.950	2,983
2026-06-10	47.600	49.450	47.400	48.600	48.600	4,287
2026-06-09	49.000	49.050	47.800	47.800	47.800	2,655
2026-06-08	48.500	48.850	48.200	48.850	48.850	1,889
2026-06-05	48.350	50.400	48.350	48.700	48.700	4,724
2026-06-04	49.000	49.000	48.000	48.150	48.150	3,324
2026-06-03	49.800	49.800	48.600	48.950	48.950	1,168
2026-06-02	49.150	50.300	49.150	50.000	50.000	2,784
2026-06-01	51.100	51.100	49.150	49.350	49.350	2,088
2026-05-29	50.600	51.300	50.300	51.300	51.300	4,043
2026-05-28	51.200	51.400	50.200	50.700	50.700	2,344
2026-05-27	51.600	51.800	51.000	51.400	51.400	442
2026-05-26	51.000	51.600	50.700	51.400	51.400	1,811
2026-05-22	50.500	51.100	50.300	51.000	51.000	2,750
2026-05-21	50.100	50.500	49.800	50.100	50.100	1,013
2026-05-20	48.250	50.200	48.000	49.900	49.900	1,679
2026-05-19	49.050	49.050	47.800	48.450	48.450	3,134
2026-05-18	47.700	49.500	46.950	49.250	49.250	5,971
2026-05-15	48.300	48.300	47.700	47.850	47.850	1,364
2026-05-13	48.200	48.600	48.000	48.000	48.000	1,945
2026-05-12	48.600	48.750	48.000	48.000	48.000	2,755
2026-05-11	49.300	49.500	48.800	48.800	48.800	4,600
2026-05-08	49.300	49.450	49.000	49.000	49.000	846
2026-05-07	49.500	50.200	49.000	49.100	49.100	2,908
2026-05-06	48.100	49.900	48.100	49.400	49.400	4,288
2026-05-05	47.700	48.050	47.300	47.900	47.900	2,332
2026-05-04	47.400	48.200	47.000	47.450	47.450	3,794
2026-04-30	46.600	47.450	46.500	46.600	46.600	5,689
2026-04-29	47.300	48.100	46.600	46.600	46.600	6,444

← NewerPage 2 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.