Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	107.40	109.20	107.40	108.60	92.533	946
2022-01-10	112.80	112.80	106.60	107.40	91.511	5,313
2022-01-07	109.40	111.40	108.80	111.40	94.919	1,384
2022-01-06	111.00	111.00	108.20	108.60	92.533	2,329
2022-01-05	112.60	112.60	110.60	111.80	95.260	1,469
2022-01-04	109.00	112.60	108.60	112.00	95.430	3,502
2022-01-03	112.60	113.20	109.60	110.00	93.726	5,241
2021-12-30	114.00	115.20	112.00	112.40	95.771	2,329
2021-12-29	113.00	115.60	112.40	113.60	96.793	3,938
2021-12-28	116.00	116.00	112.00	112.40	95.771	1,694
2021-12-27	109.40	116.80	109.40	115.20	98.157	6,447
2021-12-23	107.80	109.80	107.80	109.40	93.215	1,054
2021-12-22	107.00	108.40	107.00	107.20	91.340	1,039
2021-12-21	107.00	107.20	106.40	106.40	90.659	238
2021-12-20	106.40	108.60	105.80	106.40	90.659	3,923
2021-12-17	105.60	108.00	104.80	107.00	91.170	1,988
2021-12-16	105.20	107.80	104.40	105.00	89.466	2,470
2021-12-15	103.40	105.80	103.40	104.00	88.614	2,043
2021-12-14	100.40	104.00	100.40	104.00	88.614	3,952
2021-12-13	102.60	102.60	100.00	100.40	85.546	4,341
2021-12-10	102.60	103.40	102.00	102.00	86.910	1,277
2021-12-09	105.20	105.20	103.00	103.00	87.762	650
2021-12-08	107.80	108.00	104.00	104.60	89.125	1,470
2021-12-07	100.00	106.40	100.00	106.40	90.659	2,584
2021-12-06	100.40	101.40	99.800	100.20	85.376	2,881
2021-12-03	98.600	100.00	98.500	99.700	84.950	1,753
2021-12-02	101.80	102.40	98.100	98.100	83.587	5,327
2021-12-01	99.700	103.40	99.500	103.00	87.762	3,153
2021-11-30	103.40	103.40	99.500	101.20	86.228	3,356
2021-11-29	101.40	102.80	100.60	102.80	87.591	1,549
2021-11-26	104.20	104.40	101.40	101.80	86.739	1,574
2021-11-25	99.600	103.60	99.600	103.60	88.273	2,152
2021-11-24	101.80	101.80	98.300	100.20	85.376	3,610
2021-11-23	103.40	103.80	101.20	102.40	87.250	3,127
2021-11-22	103.40	105.20	102.20	102.20	87.080	1,443
2021-11-19	102.20	104.20	101.60	104.00	88.614	2,968
2021-11-18	106.20	106.20	101.20	101.20	86.228	3,316
2021-11-17	103.80	107.40	103.80	105.00	89.466	3,158
2021-11-16	104.00	107.60	103.40	103.60	88.273	11,641
2021-11-15	108.40	109.40	104.40	104.40	88.955	3,355
2021-11-12	107.60	109.00	107.00	109.00	92.874	534
2021-11-11	106.80	108.60	105.80	107.00	91.170	5,976
2021-11-10	108.60	108.60	105.00	106.20	90.488	1,215
2021-11-09	109.60	109.60	108.20	108.60	92.533	2,603
2021-11-08	109.60	111.00	108.60	109.60	93.385	7,053
2021-11-05	113.00	113.20	110.00	111.00	94.578	5,196
2021-11-04	115.00	117.20	112.20	112.40	95.771	3,230
2021-11-03	117.80	118.20	114.80	115.80	98.668	1,688
2021-11-02	117.20	119.00	117.20	117.80	100.37	919
2021-11-01	116.40	120.20	116.20	116.60	99.350	1,886
2021-10-29	113.20	116.00	112.00	115.60	98.498	1,447
2021-10-28	117.60	117.60	113.80	113.80	96.964	1,575
2021-10-27	119.80	122.80	117.60	117.60	100.20	3,190
2021-10-26	118.60	119.60	117.60	119.20	101.56	1,087
2021-10-25	118.20	118.60	117.60	117.60	100.20	915
2021-10-22	116.80	119.00	116.80	117.60	100.20	2,672
2021-10-21	116.60	118.20	116.20	116.20	99.009	1,404
2021-10-20	116.20	119.60	116.20	116.60	99.350	2,383
2021-10-19	116.20	117.00	114.80	116.40	99.179	2,519
2021-10-18	114.20	117.00	112.60	115.40	98.327	3,759

← NewerPage 21 of 22 · 1,262 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.