Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.700	48.900	47.000	47.050	47.050	2,548
2026-04-27	48.700	49.350	48.250	48.700	48.700	4,574
2026-04-24	50.000	50.000	48.500	48.650	48.650	4,052
2026-04-23	50.000	51.100	49.800	49.800	49.800	8,145
2026-04-22	52.000	52.600	51.500	51.500	51.220	3,075
2026-04-21	52.200	52.600	51.200	51.600	51.320	3,518
2026-04-20	52.800	53.300	51.900	52.500	52.215	4,611
2026-04-17	52.700	53.500	52.300	53.100	52.811	7,479
2026-04-16	52.300	53.200	52.200	52.400	52.115	3,798
2026-04-15	52.900	53.500	51.800	52.000	51.717	2,368
2026-04-14	51.500	52.900	51.200	52.600	52.314	7,116
2026-04-13	51.000	51.500	50.200	50.700	50.424	2,340
2026-04-10	51.200	52.000	50.700	50.700	50.424	3,431
2026-04-09	50.800	51.000	50.000	50.900	50.623	1,549
2026-04-08	49.050	50.800	48.950	50.500	50.225	3,957
2026-04-07	48.700	49.500	48.050	48.150	47.888	3,034
2026-04-02	48.300	48.550	47.650	47.800	47.540	6,441
2026-04-01	47.500	48.550	47.500	48.000	47.739	12,127
2026-03-31	46.150	47.750	46.150	47.250	46.993	3,128
2026-03-30	46.200	46.500	45.850	46.400	46.148	1,008
2026-03-27	47.250	47.250	45.850	46.450	46.198	2,566
2026-03-26	47.650	47.650	46.550	47.000	46.745	1,249
2026-03-25	46.400	47.500	45.850	47.400	47.142	6,590
2026-03-24	45.750	46.300	45.400	46.300	46.048	2,372
2026-03-23	45.550	46.200	44.250	45.500	45.253	8,355
2026-03-20	46.550	46.600	45.450	45.800	45.551	3,097
2026-03-19	46.350	46.350	45.450	46.300	46.048	4,923
2026-03-18	47.250	47.500	46.800	47.150	46.894	1,698
2026-03-17	47.250	48.050	47.000	47.000	46.745	3,666
2026-03-16	47.450	47.450	47.000	47.000	46.745	1,964
2026-03-13	48.000	48.050	47.050	47.150	46.894	4,820
2026-03-12	48.750	48.750	48.200	48.200	47.938	4,077
2026-03-11	49.400	49.600	48.500	48.500	48.236	5,122
2026-03-10	49.000	49.500	48.500	48.950	48.684	6,479
2026-03-09	51.000	51.100	48.100	48.300	48.037	10,608
2026-03-06	53.100	53.700	50.400	50.900	50.623	14,269
2026-03-05	55.300	55.600	54.500	54.700	54.403	2,828
2026-03-04	55.400	55.700	54.700	55.300	54.999	2,250
2026-03-03	56.500	56.500	54.500	55.100	54.800	7,043
2026-03-02	56.600	57.500	56.200	56.200	55.894	3,311
2026-02-27	57.500	57.800	56.700	57.300	56.989	1,557
2026-02-26	56.400	57.600	56.200	56.900	56.591	2,270
2026-02-25	57.100	57.100	56.100	56.400	56.093	2,522
2026-02-24	57.800	57.800	56.800	56.800	56.491	2,322
2026-02-23	57.900	58.200	57.000	57.500	57.187	3,513
2026-02-20	58.300	58.400	57.800	57.800	57.486	3,162
2026-02-19	58.400	58.400	57.800	58.000	57.685	3,270
2026-02-18	58.000	59.000	57.800	58.200	57.884	5,306
2026-02-17	55.600	58.100	55.600	57.400	57.088	16,842
2026-02-16	55.000	55.300	54.200	54.200	53.905	2,653
2026-02-13	54.600	55.000	54.200	55.000	54.701	1,508
2026-02-12	54.600	55.000	54.300	54.300	54.005	1,825
2026-02-11	55.400	55.700	54.100	54.300	54.005	5,518
2026-02-10	54.700	55.900	54.700	55.800	55.497	5,747
2026-02-09	55.700	56.100	54.600	54.700	54.403	3,559
2026-02-06	53.900	55.500	53.600	54.900	54.602	2,017
2026-02-05	54.500	54.600	53.900	54.200	53.905	2,980
2026-02-04	54.300	55.100	53.500	54.500	54.204	3,056
2026-02-03	54.100	55.000	53.200	54.000	53.706	3,875
2026-02-02	54.700	54.700	53.800	54.400	54.104	2,394

← NewerPage 3 of 21 · 1,259 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.