Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.450	47.300	46.450	47.200	47.200	1,146
2026-10-15	45.950	46.600	45.950	46.250	46.250	2,036
2026-10-14	45.500	46.150	45.450	46.150	46.150	1,166
2026-10-13	45.950	46.300	45.800	45.900	45.900	1,612
2026-10-12	46.600	46.900	45.900	46.300	46.300	1,427
2026-10-09	47.700	47.700	46.400	46.800	46.800	878
2026-10-08	46.900	47.750	46.450	47.400	47.400	1,399
2026-10-07	46.050	47.100	45.850	47.100	47.100	1,267
2026-10-06	45.500	46.250	45.500	46.250	46.250	648
2026-10-05	46.650	46.800	45.500	45.500	45.500	1,127
2026-10-02	46.000	46.650	45.550	46.600	46.600	1,438
2026-10-01	46.100	47.400	46.000	46.000	46.000	2,660
2026-09-30	46.800	46.900	46.000	46.100	46.100	1,618
2026-09-29	45.800	47.000	45.800	47.000	47.000	491
2026-09-28	46.350	46.450	45.600	45.600	45.600	417
2026-09-25	45.750	47.000	45.400	46.550	46.550	1,939
2026-09-24	45.800	46.200	45.500	45.950	45.950	1,269
2026-09-23	45.800	46.200	45.800	45.800	45.800	1,054
2026-09-22	45.000	46.650	45.000	46.000	46.000	2,159
2026-09-21	47.500	47.500	45.000	45.000	45.000	3,575
2026-09-18	46.050	47.300	46.050	47.300	47.300	3,662
2026-09-17	45.800	46.400	45.700	46.250	46.250	980
2026-09-16	45.600	46.400	45.500	46.000	46.000	2,491
2026-09-15	45.300	45.500	45.100	45.400	45.400	1,679
2026-09-14	45.200	45.800	45.100	45.650	45.650	2,283
2026-09-11	46.250	46.400	45.550	45.800	45.800	1,475
2026-09-10	47.100	47.250	46.050	46.050	46.050	4,301
2026-09-09	46.750	46.900	46.500	46.900	46.900	441
2026-09-08	46.800	47.350	46.800	46.900	46.900	2,470
2026-09-07	47.100	47.100	46.300	46.600	46.600	4,204
2026-09-04	48.050	48.450	46.800	46.800	46.800	2,868
2026-09-03	47.800	48.150	47.450	47.750	47.750	2,727
2026-09-02	47.450	48.000	47.250	48.000	48.000	2,208
2026-09-01	47.300	47.900	47.300	47.800	47.800	1,215
2026-08-31	48.350	48.750	47.100	47.100	47.100	6,545
2026-08-28	48.750	49.500	48.550	48.550	48.550	4,364
2026-08-27	48.900	49.000	48.650	48.750	48.750	1,757
2026-08-26	47.150	49.200	47.150	49.200	49.200	2,143
2026-08-25	47.700	48.000	47.350	47.350	47.350	1,704
2026-08-24	48.500	48.500	47.500	47.500	47.500	1,331
2026-08-21	48.750	48.850	47.550	47.800	47.800	1,293
2026-08-20	47.850	49.000	47.700	49.000	49.000	1,041
2026-08-19	48.000	48.000	47.650	47.650	47.650	1,279
2026-08-18	47.300	47.800	47.300	47.500	47.500	2,153
2026-08-17	47.950	48.200	47.050	47.100	47.100	1,481
2026-08-14	47.550	48.050	47.550	47.750	47.750	1,030
2026-08-13	48.150	49.000	46.850	47.350	47.350	3,134
2026-08-12	49.000	49.000	47.950	48.350	48.350	4,465
2026-08-11	49.350	49.700	48.400	49.300	49.300	1,789
2026-08-10	50.300	50.300	49.200	49.550	49.550	1,942
2026-08-07	49.950	50.500	49.950	50.500	50.500	2,433
2026-08-06	49.700	50.600	49.400	50.400	50.400	2,381
2026-08-05	49.950	50.000	49.400	49.700	49.700	658
2026-08-04	48.700	50.200	48.500	49.950	49.950	1,943
2026-08-03	48.600	49.300	48.500	48.500	48.500	3,688
2026-07-31	51.200	51.400	48.550	48.900	48.900	12,138
2026-07-30	51.200	52.000	51.100	52.000	52.000	1,268
2026-07-29	51.100	51.200	49.700	51.200	51.200	4,045
2026-07-28	51.300	51.700	50.500	50.900	50.900	2,591
2026-07-27	50.000	52.600	49.600	51.100	51.100	4,320

Page 1 of 5 · 249 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.