Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	63.600	64.400	62.900	63.900	63.553	3,848
2025-05-12	64.000	64.800	63.000	64.100	63.752	3,839
2025-05-09	63.400	64.000	62.800	63.700	63.354	3,491
2025-05-08	63.100	63.600	62.300	63.200	62.856	3,436
2025-05-07	62.700	63.400	62.000	63.000	62.658	2,386
2025-05-06	64.200	64.200	61.600	63.000	62.658	5,822
2025-05-05	62.900	64.200	62.900	63.900	63.553	4,732
2025-05-02	63.000	63.600	62.300	63.100	62.757	1,839
2025-04-30	62.000	63.000	61.900	62.500	62.160	3,769
2025-04-29	61.200	61.900	60.900	61.900	61.564	1,140
2025-04-28	60.400	61.900	60.400	61.700	61.365	3,143
2025-04-25	60.700	61.500	60.000	60.600	60.271	3,945
2025-04-24	61.600	62.700	61.400	62.700	59.873	7,624
2025-04-23	61.000	62.400	61.000	61.600	58.822	5,094
2025-04-22	59.200	60.800	58.700	60.800	58.058	4,224
2025-04-17	59.000	60.000	58.000	59.700	57.008	5,688
2025-04-16	58.900	59.500	58.300	59.000	56.340	6,143
2025-04-15	58.900	59.500	58.000	59.400	56.722	9,342
2025-04-14	57.300	58.700	56.900	58.500	55.862	5,423
2025-04-11	56.500	57.000	55.700	56.800	54.239	6,812
2025-04-10	59.900	59.900	56.400	56.900	54.334	11,539
2025-04-09	55.900	56.400	54.500	56.100	53.570	34,451
2025-04-08	56.200	57.900	55.800	57.300	54.716	13,711
2025-04-07	50.000	58.000	49.950	55.500	52.997	11,017
2025-04-04	61.000	61.400	57.200	58.200	55.576	12,926
2025-04-03	62.000	62.600	60.400	61.200	58.440	6,676
2025-04-02	63.000	63.400	62.000	63.000	60.159	5,589
2025-04-01	63.600	64.000	62.600	63.800	60.923	4,235
2025-03-31	62.400	63.000	62.000	62.800	59.968	7,049
2025-03-28	63.400	64.000	62.400	63.000	60.159	8,326
2025-03-27	63.800	63.800	62.400	63.800	60.923	3,861
2025-03-26	63.600	64.200	63.600	64.000	61.114	4,630
2025-03-25	63.000	63.600	61.600	63.600	60.732	9,383
2025-03-24	61.400	63.400	60.600	63.000	60.159	59,436
2025-03-21	61.600	61.600	59.000	60.400	57.676	36,390
2025-03-20	58.200	61.200	58.200	61.200	58.440	14,483
2025-03-19	57.400	58.400	57.400	58.400	55.767	13,135
2025-03-18	57.000	57.600	56.600	57.400	54.812	10,055
2025-03-17	55.200	56.800	55.200	56.800	54.239	7,087
2025-03-14	54.600	55.800	54.600	55.200	52.711	12,231
2025-03-13	54.000	54.600	53.600	54.600	52.138	5,655
2025-03-12	54.200	54.600	54.000	54.400	51.947	3,392
2025-03-11	54.600	54.600	53.800	54.000	51.565	13,314
2025-03-10	53.400	56.200	53.400	54.600	52.138	10,282
2025-03-07	53.400	53.400	53.000	53.400	50.992	16,744
2025-03-06	53.400	53.400	52.600	53.400	50.992	5,529
2025-03-05	52.800	53.400	52.600	53.400	50.992	7,398
2025-03-04	53.000	53.400	52.800	53.000	50.610	1,576
2025-03-03	53.800	53.800	53.000	53.400	50.992	1,563
2025-02-28	53.000	53.600	52.800	53.600	51.183	2,392
2025-02-27	53.800	54.000	52.800	53.000	50.610	1,491
2025-02-26	54.200	54.200	53.600	54.000	51.565	4,193
2025-02-25	54.600	54.600	54.200	54.600	52.138	1,371
2025-02-24	54.200	55.200	54.200	54.600	52.138	1,276
2025-02-21	53.600	54.400	53.600	54.400	51.947	821
2025-02-20	54.400	54.600	53.400	54.000	51.565	3,057
2025-02-19	55.000	55.000	54.400	54.600	52.138	3,479
2025-02-18	54.600	55.000	54.400	54.800	52.329	2,000
2025-02-17	54.600	54.600	53.800	54.600	52.138	1,896
2025-02-14	54.000	55.000	53.800	54.600	52.138	4,200

← NewerPage 7 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.