Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	51.800	51.800	50.200	51.600	49.273	4,270
2024-11-12	54.800	54.800	51.600	51.600	49.273	7,748
2024-11-11	55.200	55.800	54.400	54.600	52.138	4,029
2024-11-08	55.000	56.200	55.000	55.000	52.520	11,164
2024-11-07	55.200	55.600	55.000	55.000	52.520	3,489
2024-11-06	55.200	56.600	54.600	55.200	52.711	4,239
2024-11-05	56.600	56.600	55.000	55.000	52.520	8,290
2024-11-04	54.200	58.000	54.200	56.400	53.857	15,465
2024-11-01	54.000	54.200	53.200	53.400	50.992	3,763
2024-10-31	55.600	55.600	53.200	53.400	50.992	4,610
2024-10-30	55.400	55.600	54.600	54.800	52.329	7,416
2024-10-29	53.800	55.400	53.800	54.800	52.329	8,511
2024-10-28	53.600	54.200	52.800	53.800	51.374	3,299
2024-10-25	53.600	54.000	53.600	53.800	51.374	3,595
2024-10-24	53.400	54.200	53.400	53.800	51.374	6,735
2024-10-23	53.000	53.400	52.600	53.400	50.992	1,392
2024-10-22	52.200	53.200	51.800	53.200	50.801	2,679
2024-10-21	53.200	53.200	51.200	51.600	49.273	5,052
2024-10-18	52.600	53.400	52.600	53.000	50.610	896
2024-10-17	52.200	53.200	51.400	52.600	50.228	9,884
2024-10-16	52.600	52.600	52.200	52.400	50.037	1,646
2024-10-15	52.600	52.600	52.400	52.600	50.228	474
2024-10-14	52.000	52.800	52.000	52.400	50.037	3,619
2024-10-11	52.200	52.800	51.800	51.800	49.464	2,338
2024-10-10	52.000	52.000	51.800	52.000	49.655	598
2024-10-09	51.600	52.000	51.000	51.800	49.464	5,532
2024-10-08	52.200	52.200	51.800	51.800	49.464	1,976
2024-10-07	51.200	52.600	51.200	52.000	49.655	4,538
2024-10-04	51.000	51.800	50.600	51.400	49.082	10,083
2024-10-03	50.600	51.000	50.000	50.800	48.509	3,666
2024-10-02	50.200	50.600	50.200	50.400	48.127	1,424
2024-10-01	50.800	51.000	50.000	50.000	47.745	3,574
2024-09-30	50.800	51.000	50.600	51.000	48.700	9,287
2024-09-27	48.700	50.800	48.700	50.600	48.318	2,520
2024-09-26	50.000	50.400	48.500	48.500	46.313	3,682
2024-09-25	48.400	50.200	48.400	50.000	47.745	4,433
2024-09-24	48.300	48.700	47.500	48.200	46.027	5,185
2024-09-23	47.100	48.600	47.100	48.500	46.313	2,725
2024-09-20	47.300	48.500	47.300	47.500	45.358	1,969
2024-09-19	47.600	48.300	47.000	47.500	45.358	3,375
2024-09-18	48.300	48.300	47.600	47.600	45.454	4,229
2024-09-17	48.200	49.200	48.200	48.400	46.218	1,599
2024-09-16	49.300	49.300	48.100	48.300	46.122	2,582
2024-09-13	49.000	49.400	48.600	48.900	46.695	2,794
2024-09-12	49.800	50.000	48.200	48.800	46.600	5,504
2024-09-11	49.200	50.000	49.000	49.600	47.363	964
2024-09-10	49.000	49.900	49.000	49.000	46.791	1,833
2024-09-09	48.500	49.600	48.500	49.000	46.791	2,912
2024-09-06	49.000	49.000	48.200	48.200	46.027	711
2024-09-05	48.800	49.500	48.200	48.800	46.600	3,082
2024-09-04	48.800	49.300	48.300	49.000	46.791	1,784
2024-09-03	50.400	50.400	48.300	49.000	46.791	4,768
2024-09-02	50.200	50.400	49.700	49.700	47.459	1,835
2024-08-30	50.800	51.000	49.400	50.000	47.745	6,828
2024-08-29	49.000	51.000	48.800	51.000	48.700	5,519
2024-08-28	51.000	51.000	49.300	49.300	47.077	5,608
2024-08-27	50.400	51.000	50.400	51.000	48.700	1,562
2024-08-26	51.800	51.800	50.200	50.200	47.936	3,392
2024-08-23	51.000	51.600	50.400	51.200	48.891	59,373
2024-08-22	50.600	51.600	50.400	51.200	48.891	1,885

← NewerPage 9 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.