Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	54.700	54.700	53.800	54.400	54.104	2,394
2026-01-30	56.200	56.200	55.100	55.100	54.800	4,427
2026-01-29	56.300	56.300	55.200	55.900	55.596	4,960
2026-01-28	55.700	56.700	55.500	56.100	55.795	3,253
2026-01-27	56.100	56.100	55.200	55.500	55.198	4,190
2026-01-26	56.000	56.800	55.700	55.800	55.497	4,306
2026-01-23	56.200	57.100	55.900	56.600	56.292	3,591
2026-01-22	54.700	56.300	54.700	56.200	55.894	4,386
2026-01-21	52.700	54.300	52.200	53.900	53.607	5,155
2026-01-20	52.600	53.400	51.800	52.900	52.612	6,001
2026-01-19	53.000	53.700	52.400	52.800	52.513	4,535
2026-01-16	57.000	57.000	53.700	54.000	53.706	19,390
2026-01-15	57.200	58.200	57.000	58.100	57.784	6,747
2026-01-14	54.700	56.700	54.700	56.400	56.093	7,861
2026-01-13	55.700	55.700	54.600	55.300	54.999	2,449
2026-01-12	56.000	56.000	55.500	55.700	55.397	2,457
2026-01-09	55.900	56.700	55.500	55.800	55.497	5,156
2026-01-08	55.000	55.600	54.000	55.600	55.298	6,234
2026-01-07	54.800	55.600	54.300	54.800	54.502	7,148
2026-01-06	55.000	55.000	54.000	55.000	54.701	9,632
2026-01-05	54.500	55.600	54.000	55.000	54.701	6,104
2025-12-30	54.000	54.400	53.700	53.700	53.408	3,537
2025-12-29	54.000	54.800	53.800	54.300	54.005	6,087
2025-12-23	53.300	53.900	52.900	53.700	53.408	5,381
2025-12-22	51.500	53.400	50.800	53.200	52.911	5,451
2025-12-19	52.000	52.600	51.700	51.700	51.419	8,692
2025-12-18	51.500	52.300	51.100	52.100	51.817	4,545
2025-12-17	52.600	53.000	51.700	51.700	51.419	13,753
2025-12-16	52.100	53.100	52.100	53.100	52.811	2,928
2025-12-15	52.800	53.100	51.800	52.700	52.414	4,963
2025-12-12	52.600	53.000	52.500	53.000	52.712	3,242
2025-12-11	51.800	52.600	51.000	52.600	52.314	10,192
2025-12-10	51.600	51.800	51.200	51.200	50.922	2,906
2025-12-09	51.500	52.300	51.000	52.200	51.916	6,372
2025-12-08	52.200	52.200	51.100	51.300	51.021	5,796
2025-12-05	52.000	52.900	51.800	52.100	51.817	5,589
2025-12-04	50.900	52.200	50.700	52.200	51.916	6,032
2025-12-03	51.100	51.200	50.300	50.300	50.027	4,563
2025-12-02	49.950	51.900	49.500	50.900	50.623	8,096
2025-12-01	49.900	49.900	49.000	49.750	49.480	5,255
2025-11-28	50.000	50.000	49.300	49.900	49.629	4,288
2025-11-27	49.800	51.000	49.650	50.200	49.927	11,529
2025-11-26	51.200	51.200	49.500	49.750	49.480	5,785
2025-11-25	50.200	51.500	49.600	51.000	50.723	8,576
2025-11-24	49.000	50.900	49.000	49.550	49.281	12,860
2025-11-21	46.500	48.600	46.500	48.400	48.137	13,851
2025-11-20	45.100	46.500	45.100	46.250	45.999	5,945
2025-11-19	45.250	45.450	45.200	45.450	45.203	2,214
2025-11-18	45.750	46.200	45.250	45.350	45.103	2,326
2025-11-17	49.400	49.400	46.100	46.100	45.849	5,998
2025-11-14	48.000	48.650	47.550	48.600	48.336	5,399
2025-11-13	47.750	48.850	47.600	48.450	48.187	8,359
2025-11-12	46.000	47.550	45.800	47.550	47.292	12,046
2025-11-11	45.300	46.000	44.900	45.350	45.103	3,824
2025-11-10	44.050	45.800	44.000	45.250	45.004	13,505
2025-11-07	44.000	47.600	43.600	43.850	43.612	41,640
2025-11-06	43.800	44.200	42.600	43.000	42.766	5,607
2025-11-05	44.700	45.100	43.800	43.800	43.562	6,121
2025-11-04	45.100	45.100	44.000	44.500	44.258	1,327
2025-11-03	45.450	45.750	45.100	45.100	44.855	1,681

← NewerPage 4 of 5 · 250 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.