Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	53.200	54.000	53.200	54.000	51.565	3,569
2025-02-12	54.400	54.600	53.200	53.200	50.801	3,361
2025-02-11	54.400	55.000	53.400	54.200	51.756	3,701
2025-02-10	55.400	55.600	54.400	54.400	51.947	1,737
2025-02-07	55.600	55.600	55.000	55.200	52.711	2,112
2025-02-06	55.400	55.600	55.200	55.200	52.711	1,660
2025-02-05	53.800	55.200	53.400	55.200	52.711	2,962
2025-02-04	55.000	55.000	53.400	53.600	51.183	2,228
2025-02-03	55.600	55.800	55.000	55.200	52.711	3,035
2025-01-31	55.000	56.000	55.000	55.800	53.284	3,859
2025-01-30	55.200	55.200	54.000	54.400	51.947	4,463
2025-01-29	54.400	55.200	54.400	55.200	52.711	6,892
2025-01-28	54.600	55.400	54.400	54.400	51.947	5,019
2025-01-27	54.600	55.200	54.400	54.600	52.138	2,151
2025-01-24	55.000	55.400	54.400	54.400	51.947	2,050
2025-01-23	54.800	55.200	53.800	54.800	52.329	4,519
2025-01-22	53.600	55.000	53.200	55.000	52.520	1,680
2025-01-21	54.000	54.200	53.200	53.600	51.183	2,586
2025-01-20	55.600	55.600	53.800	54.400	51.947	4,892
2025-01-17	55.000	56.000	54.200	55.600	53.093	15,678
2025-01-16	52.000	53.000	52.000	52.400	50.037	2,949
2025-01-15	52.200	52.400	51.400	51.800	49.464	1,168
2025-01-14	51.800	52.600	50.800	51.600	49.273	1,926
2025-01-13	50.400	52.000	50.400	52.000	49.655	1,643
2025-01-10	50.400	51.400	50.400	50.400	48.127	2,308
2025-01-09	50.400	50.600	50.200	50.600	48.318	496
2025-01-08	50.600	51.000	50.400	50.600	48.318	2,582
2025-01-07	49.600	51.000	49.300	50.800	48.509	2,173
2025-01-06	50.600	50.600	49.300	49.700	47.459	3,236
2025-01-03	51.200	51.200	50.200	50.800	48.509	1,348
2024-12-30	51.200	52.000	50.800	51.400	49.082	1,255
2024-12-27	51.600	52.000	50.200	51.200	48.891	1,855
2024-12-23	49.600	51.600	49.600	51.400	49.082	3,697
2024-12-20	48.900	50.800	48.700	50.400	48.127	3,646
2024-12-19	49.600	49.600	49.000	49.000	46.791	1,623
2024-12-18	49.800	50.400	49.500	49.800	47.554	2,626
2024-12-17	51.200	51.200	49.500	49.600	47.363	3,149
2024-12-16	50.200	51.800	50.200	51.400	49.082	5,870
2024-12-13	49.500	50.600	49.300	49.800	47.554	3,264
2024-12-12	49.000	49.600	49.000	49.400	47.172	1,297
2024-12-11	49.800	50.200	48.800	48.800	46.600	2,857
2024-12-10	50.200	51.000	49.600	50.000	47.745	2,567
2024-12-09	50.600	50.600	49.800	49.900	47.650	1,217
2024-12-06	49.200	50.800	49.200	50.800	48.509	2,357
2024-12-05	49.500	49.900	49.000	49.400	47.172	2,278
2024-12-04	49.900	50.000	49.300	49.700	47.459	1,458
2024-12-03	50.000	50.400	49.500	49.900	47.650	2,564
2024-12-02	49.200	50.000	49.000	50.000	47.745	3,965
2024-11-29	49.700	50.200	49.700	49.900	47.650	604
2024-11-28	50.000	50.800	49.600	49.900	47.650	2,927
2024-11-27	49.800	50.000	49.500	50.000	47.745	1,505
2024-11-26	50.600	51.000	49.800	50.000	47.745	909
2024-11-25	51.200	51.200	50.200	50.400	48.127	2,345
2024-11-22	50.400	51.000	50.200	50.600	48.318	876
2024-11-21	50.400	50.800	49.900	50.200	47.936	2,368
2024-11-20	50.600	51.200	50.400	50.400	48.127	2,673
2024-11-19	51.400	51.400	50.200	50.600	48.318	1,651
2024-11-18	50.200	51.200	50.000	51.200	48.891	2,383
2024-11-15	52.000	52.000	50.000	50.000	47.745	5,449
2024-11-14	51.800	52.400	51.200	52.000	49.655	5,122

← NewerPage 8 of 21 · 1,260 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.