Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	48.600	49.350	48.150	48.800	48.535	6,115
2025-08-07	49.200	49.600	48.200	48.800	48.535	6,849
2025-08-06	50.200	50.700	49.000	49.000	48.734	6,406
2025-08-05	51.800	52.800	50.100	50.400	50.126	14,036
2025-08-04	50.600	52.200	50.600	51.000	50.723	9,364
2025-07-31	54.400	54.500	52.100	52.300	52.016	7,321
2025-07-30	54.100	54.900	53.800	54.100	53.806	5,497
2025-07-29	57.100	57.200	54.100	54.100	53.806	9,965
2025-07-28	59.500	59.500	56.000	57.000	56.690	26,962
2025-07-25	61.000	61.900	58.400	59.400	59.077	26,601
2025-07-24	65.800	66.800	65.200	65.500	65.144	2,822
2025-07-23	65.900	65.900	64.500	65.500	65.144	1,800
2025-07-22	66.700	66.700	64.200	64.800	64.448	5,475
2025-07-21	67.000	68.200	66.900	66.900	66.536	2,077
2025-07-18	68.300	68.300	66.600	66.700	66.337	1,849
2025-07-17	68.300	70.400	68.200	68.300	67.929	6,053
2025-07-16	68.400	68.800	67.700	67.700	67.332	2,178
2025-07-15	67.700	69.100	66.800	68.600	68.227	4,141
2025-07-14	68.000	68.600	67.700	67.700	67.332	1,532
2025-07-11	68.000	69.200	67.900	68.700	68.327	7,975
2025-07-10	68.000	68.000	67.300	68.000	67.630	5,543
2025-07-09	67.100	68.000	67.100	68.000	67.630	3,403
2025-07-08	67.900	67.900	67.300	67.400	67.034	2,091
2025-07-07	67.000	68.000	67.000	68.000	67.630	4,248
2025-07-04	67.700	68.000	67.000	67.300	66.934	2,531
2025-07-03	67.400	68.000	67.400	67.700	67.332	2,779
2025-07-02	66.200	67.700	66.200	67.700	67.332	1,870
2025-07-01	67.700	67.700	65.500	66.500	66.138	882
2025-06-30	67.200	67.700	66.600	67.700	67.332	1,229
2025-06-27	67.400	67.900	67.100	67.400	67.034	2,729
2025-06-26	68.100	68.200	67.100	67.600	67.233	1,173
2025-06-25	67.900	68.100	67.000	67.800	67.431	2,966
2025-06-24	67.200	68.000	66.900	67.600	67.233	3,421
2025-06-23	66.600	67.300	66.200	66.900	66.536	2,089
2025-06-20	67.000	68.300	67.000	67.000	66.636	3,133
2025-06-19	66.800	67.500	66.200	67.200	66.835	1,475
2025-06-18	68.000	68.000	64.100	67.100	66.735	13,503
2025-06-17	67.100	68.300	66.800	67.500	67.133	3,533
2025-06-16	67.700	69.100	67.000	67.600	67.233	3,754
2025-06-13	68.800	69.000	67.300	67.700	67.332	3,374
2025-06-12	69.600	70.400	68.200	69.800	69.421	5,701
2025-06-11	70.700	71.000	69.400	70.000	69.619	4,225
2025-06-10	70.600	71.000	70.000	70.700	70.316	5,653
2025-06-06	70.000	71.700	69.400	70.500	70.117	6,948
2025-06-05	67.500	70.400	67.500	70.000	69.619	12,838
2025-06-04	67.700	68.200	67.300	67.700	67.332	2,856
2025-06-03	67.500	68.400	66.800	67.400	67.034	1,755
2025-06-02	67.000	68.300	66.000	67.400	67.034	5,770
2025-05-30	67.000	67.500	66.700	66.800	66.437	2,940
2025-05-28	67.600	68.000	66.800	67.100	66.735	4,999
2025-05-27	67.200	67.800	66.100	67.400	67.034	4,664
2025-05-26	65.100	67.900	65.000	67.500	67.133	6,227
2025-05-23	64.000	65.100	63.000	64.700	64.348	4,466
2025-05-22	64.300	65.100	64.000	64.700	64.348	3,093
2025-05-21	65.500	65.800	63.900	64.800	64.448	2,365
2025-05-20	64.900	66.800	64.800	65.500	65.144	3,144
2025-05-19	64.200	65.100	63.900	65.100	64.746	5,565
2025-05-16	64.200	64.900	63.800	64.900	64.547	1,903
2025-05-15	64.700	64.800	63.200	64.700	64.348	5,939
2025-05-14	63.400	64.700	62.900	64.700	64.348	2,169

← NewerPage 6 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.