Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.80	104.20	101.00	102.20	87.080	2,481
2022-04-01	104.00	104.80	102.60	103.20	87.932	2,322
2022-03-31	104.20	104.60	102.00	104.00	88.614	3,928
2022-03-30	104.80	104.80	101.40	103.60	88.273	1,817
2022-03-29	103.40	106.20	103.20	104.80	89.295	1,718
2022-03-28	102.40	103.20	100.60	102.80	87.591	2,444
2022-03-25	101.20	103.80	99.900	101.80	86.739	4,099
2022-03-24	101.20	102.80	99.300	101.80	86.739	4,548
2022-03-23	99.400	101.40	99.000	101.40	86.398	3,001
2022-03-22	100.80	100.80	99.000	99.900	85.120	632
2022-03-21	100.60	101.40	99.500	101.20	86.228	4,401
2022-03-18	98.200	102.60	98.200	101.20	86.228	7,798
2022-03-17	101.00	101.40	97.200	97.700	83.246	2,786
2022-03-16	96.200	100.60	96.200	100.40	85.546	5,328
2022-03-15	96.000	96.000	93.500	95.700	81.542	3,658
2022-03-14	97.500	99.500	95.600	96.500	82.223	3,830
2022-03-11	95.100	97.400	93.100	96.800	82.479	7,649
2022-03-10	92.700	97.600	92.700	93.900	80.008	7,732
2022-03-09	90.300	93.700	88.700	91.300	77.793	6,629
2022-03-08	89.600	91.600	83.500	87.900	74.896	10,139
2022-03-07	97.300	97.800	88.100	88.900	75.748	15,160
2022-03-04	102.00	102.60	97.400	98.600	84.013	3,660
2022-03-03	104.20	105.60	102.20	103.20	87.932	2,789
2022-03-02	107.20	107.20	101.80	103.60	88.273	3,546
2022-03-01	105.80	106.60	103.80	106.60	90.829	1,557
2022-02-28	102.00	107.20	102.00	106.00	90.318	3,566
2022-02-25	103.40	104.60	101.80	103.40	88.102	5,872
2022-02-24	106.20	106.20	100.40	104.00	88.614	2,469
2022-02-23	102.80	107.80	102.80	106.60	90.829	2,955
2022-02-22	105.40	106.20	101.00	102.20	87.080	7,355
2022-02-21	106.00	107.00	104.40	105.60	89.977	2,052
2022-02-18	105.40	106.20	104.80	106.00	90.318	1,241
2022-02-17	107.80	107.80	105.20	106.00	90.318	1,186
2022-02-16	108.00	108.20	106.00	108.20	92.192	2,872
2022-02-15	103.00	106.60	103.00	106.60	90.829	2,676
2022-02-14	109.00	109.00	103.60	104.00	88.614	1,814
2022-02-11	110.40	110.40	107.60	108.40	92.363	735
2022-02-10	110.00	110.80	108.40	110.80	94.408	2,449
2022-02-09	109.00	111.80	108.00	110.60	94.237	3,130
2022-02-08	107.60	108.40	105.60	108.40	92.363	2,940
2022-02-07	109.00	109.00	106.80	106.80	90.999	890
2022-02-04	111.60	111.60	107.60	108.40	92.363	726
2022-02-03	113.40	113.40	108.00	111.00	94.578	1,946
2022-02-02	109.80	113.20	109.80	112.60	95.941	3,181
2022-02-01	111.60	111.60	108.80	110.40	94.067	5,636
2022-01-31	106.20	111.00	106.20	110.20	93.896	5,970
2022-01-28	109.00	109.40	104.80	105.60	89.977	5,327
2022-01-27	109.80	109.80	107.60	109.00	92.874	1,127
2022-01-26	106.20	110.40	106.20	110.40	94.067	3,655
2022-01-25	104.40	106.80	104.20	105.60	89.977	2,055
2022-01-24	106.20	107.00	103.60	104.20	88.784	9,894
2022-01-21	108.00	108.00	105.60	107.00	91.170	3,233
2022-01-20	107.20	108.80	107.00	108.60	92.533	4,248
2022-01-19	109.20	110.00	105.60	107.40	91.511	3,576
2022-01-18	110.20	111.00	109.00	109.60	93.385	4,803
2022-01-17	110.20	111.60	110.20	110.80	94.408	3,269
2022-01-14	112.20	112.60	109.80	110.60	94.237	8,523
2022-01-13	112.00	113.00	111.80	112.80	96.112	40,956
2022-01-12	109.00	112.60	108.60	112.20	95.601	2,431
2022-01-11	107.40	109.20	107.40	108.60	92.533	946

← NewerPage 20 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.