Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.200	45.650	44.900	45.250	45.004	2,330
2025-10-30	45.550	46.200	45.300	45.700	45.452	3,459
2025-10-29	45.600	45.750	45.150	45.450	45.203	659
2025-10-28	46.100	46.100	45.450	45.750	45.501	729
2025-10-27	46.750	46.950	46.200	46.300	46.048	2,593
2025-10-24	46.300	46.800	45.700	46.550	46.297	3,797
2025-10-23	46.600	46.650	46.000	46.500	46.247	2,740
2025-10-22	44.900	46.100	44.900	46.100	45.849	3,596
2025-10-21	46.300	46.350	45.000	45.300	45.054	4,396
2025-10-20	45.350	46.200	45.350	45.800	45.551	3,255
2025-10-17	46.700	46.700	45.200	45.200	44.954	2,945
2025-10-16	46.250	47.400	46.150	46.900	46.645	3,825
2025-10-15	45.200	46.350	45.200	46.250	45.999	6,235
2025-10-14	46.400	46.500	44.300	45.250	45.004	9,517
2025-10-13	46.000	47.100	46.000	46.600	46.347	9,092
2025-10-10	45.500	45.900	44.800	45.200	44.954	8,288
2025-10-09	45.400	47.000	45.400	45.550	45.302	6,726
2025-10-08	45.100	45.600	44.700	45.050	44.805	6,573
2025-10-07	43.800	45.300	43.800	44.600	44.358	4,902
2025-10-06	45.300	45.750	43.000	43.550	43.313	25,497
2025-10-03	45.000	45.600	45.000	45.500	45.253	5,499
2025-10-02	44.650	45.400	44.550	44.900	44.656	2,981
2025-10-01	44.900	44.900	44.050	44.450	44.208	4,656
2025-09-30	45.200	45.400	44.700	44.700	44.457	4,148
2025-09-29	44.500	45.700	44.500	45.200	44.954	4,189
2025-09-26	45.050	45.250	44.400	44.400	44.159	6,317
2025-09-25	46.200	46.200	45.000	45.150	44.905	6,603
2025-09-24	46.500	46.500	45.600	46.200	45.949	6,700
2025-09-23	47.200	47.700	46.550	46.750	46.496	4,432
2025-09-22	48.200	48.500	47.050	47.200	46.943	11,195
2025-09-19	51.200	51.200	48.000	48.000	47.739	25,183
2025-09-18	50.200	51.800	50.200	51.100	50.822	12,736
2025-09-17	50.700	50.700	50.200	50.200	49.927	1,381
2025-09-16	50.800	50.800	50.000	50.100	49.828	1,305
2025-09-15	50.800	50.900	50.000	50.600	50.325	3,296
2025-09-12	50.800	50.800	49.800	50.600	50.325	6,092
2025-09-11	50.500	50.600	50.000	50.200	49.927	2,293
2025-09-10	51.200	51.200	49.800	50.300	50.027	3,693
2025-09-09	50.800	50.800	50.000	50.600	50.325	4,019
2025-09-08	50.700	51.600	50.300	50.600	50.325	4,869
2025-09-05	50.800	50.900	50.000	50.500	50.225	4,505
2025-09-04	50.700	50.700	50.000	50.200	49.927	4,553
2025-09-03	50.200	50.600	49.550	50.500	50.225	6,975
2025-09-02	52.000	52.000	49.750	50.000	49.728	6,612
2025-09-01	52.300	52.700	51.800	51.800	51.518	2,709
2025-08-29	52.200	53.100	52.200	52.300	52.016	1,962
2025-08-28	51.800	52.200	51.700	52.000	51.717	2,063
2025-08-27	51.500	52.400	51.500	51.800	51.518	6,655
2025-08-26	52.500	52.500	50.600	51.300	51.021	3,870
2025-08-25	51.600	52.500	51.600	52.300	52.016	8,091
2025-08-22	50.600	51.800	50.600	51.500	51.220	3,592
2025-08-21	50.800	51.100	50.100	50.400	50.126	5,573
2025-08-20	49.250	51.700	48.950	50.500	50.225	12,612
2025-08-19	48.250	49.700	48.200	49.450	49.181	7,102
2025-08-18	48.200	48.600	47.750	47.750	47.490	4,976
2025-08-15	48.300	48.500	48.050	48.200	47.938	1,600
2025-08-14	49.500	49.500	48.100	48.100	47.839	5,972
2025-08-13	48.350	49.400	48.350	49.400	49.131	6,056
2025-08-12	49.400	49.700	48.150	48.150	47.888	5,720
2025-08-11	48.600	49.550	48.600	49.150	48.883	4,279

← NewerPage 5 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.