Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 5.900 | 6.200 | 5.900 | 6.200 | 6.100 | 1,119 |
| 2024-08-05 | 6.020 | 6.320 | 5.620 | 6.100 | 6.002 | 3,689 |
| 2024-08-02 | 6.200 | 6.200 | 6.140 | 6.140 | 6.041 | 541 |
| 2024-08-01 | 6.180 | 6.660 | 6.120 | 6.660 | 6.553 | 1,484 |
| 2024-07-31 | 6.660 | 6.660 | 6.660 | 6.660 | 6.553 | 112 |
| 2024-07-30 | 6.680 | 6.680 | 6.440 | 6.440 | 6.336 | 17 |
| 2024-07-29 | 6.700 | 6.700 | 6.340 | 6.420 | 6.317 | 607 |
| 2024-07-26 | 6.680 | 6.700 | 6.580 | 6.700 | 6.592 | 1,105 |
| 2024-07-25 | 6.500 | 6.560 | 6.380 | 6.560 | 6.454 | 3,362 |
| 2024-07-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.592 | 195 |
| 2024-07-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.592 | 534 |
| 2024-07-22 | 6.680 | 6.760 | 6.680 | 6.700 | 6.592 | 2,024 |
| 2024-07-19 | 6.680 | 6.680 | 6.680 | 6.680 | 6.573 | 1 |
| 2024-07-18 | 6.680 | 6.680 | 6.660 | 6.660 | 6.553 | 72 |
| 2024-07-17 | 6.680 | 6.680 | 6.660 | 6.660 | 6.553 | 1,720 |
| 2024-07-16 | 6.660 | 6.660 | 6.660 | 6.660 | 6.553 | 5 |
| 2024-07-15 | 6.700 | 6.780 | 6.440 | 6.440 | 6.336 | 23,202 |
| 2024-07-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.592 | 270 |
| 2024-07-11 | 6.100 | 6.680 | 6.100 | 6.680 | 6.573 | 101 |
| 2024-07-10 | 6.120 | 6.780 | 6.120 | 6.600 | 6.494 | 4,612 |
| 2024-07-09 | 6.360 | 6.400 | 6.360 | 6.400 | 6.297 | 443 |
| 2024-07-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.297 | 72 |
| 2024-07-05 | 6.240 | 6.400 | 6.240 | 6.400 | 6.297 | 579 |
| 2024-07-03 | 6.380 | 6.380 | 6.380 | 6.380 | 6.277 | 1 |
| 2024-07-02 | 6.380 | 6.400 | 6.040 | 6.400 | 6.297 | 2,536 |
| 2024-07-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.297 | 78 |
| 2024-06-28 | 6.400 | 6.440 | 6.340 | 6.400 | 6.218 | 4,884 |
| 2024-06-27 | 6.300 | 6.480 | 6.300 | 6.400 | 6.218 | 2,031 |
| 2024-06-26 | 5.920 | 6.600 | 5.920 | 6.320 | 6.141 | 6,909 |
| 2024-06-25 | 6.080 | 6.100 | 6.080 | 6.100 | 5.927 | 1,132 |
| 2024-06-21 | 6.200 | 6.200 | 6.000 | 6.000 | 5.830 | 2,042 |
| 2024-06-20 | 6.180 | 6.180 | 6.180 | 6.180 | 6.005 | 205 |
| 2024-06-19 | 5.660 | 6.180 | 5.660 | 5.820 | 5.655 | 1,079 |
| 2024-06-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.791 | 3 |
| 2024-06-17 | 5.660 | 5.900 | 5.600 | 5.900 | 5.733 | 3,107 |
| 2024-06-14 | 6.020 | 6.560 | 5.800 | 5.800 | 5.635 | 8,113 |
| 2024-06-13 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 280 |
| 2024-06-12 | 6.400 | 6.540 | 6.360 | 6.540 | 6.354 | 997 |
| 2024-06-11 | 6.700 | 6.760 | 6.320 | 6.320 | 6.141 | 4,964 |
| 2024-06-10 | 6.800 | 6.800 | 6.420 | 6.780 | 6.588 | 3,885 |
| 2024-06-07 | 6.900 | 6.900 | 6.800 | 6.800 | 6.607 | 160 |
| 2024-06-06 | 6.800 | 6.900 | 6.800 | 6.900 | 6.704 | 1,939 |
| 2024-06-05 | 6.860 | 6.880 | 6.800 | 6.800 | 6.607 | 1,141 |
| 2024-06-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.607 | 451 |
| 2024-06-03 | 6.800 | 6.940 | 6.800 | 6.800 | 6.607 | 2,191 |
| 2024-05-31 | 6.880 | 6.900 | 6.800 | 6.880 | 6.685 | 6,384 |
| 2024-05-30 | 6.780 | 6.780 | 6.600 | 6.600 | 6.413 | 2,327 |
| 2024-05-29 | 6.600 | 6.740 | 6.600 | 6.740 | 6.549 | 6,309 |
| 2024-05-28 | 6.800 | 6.860 | 6.600 | 6.800 | 6.607 | 3,761 |
| 2024-05-27 | 6.740 | 6.860 | 6.740 | 6.860 | 6.665 | 3,386 |
| 2024-05-24 | 6.640 | 6.840 | 6.640 | 6.640 | 6.452 | 52 |
| 2024-05-23 | 6.840 | 6.840 | 6.620 | 6.640 | 6.452 | 67 |
| 2024-05-22 | 6.800 | 6.880 | 6.620 | 6.860 | 6.665 | 1,981 |
| 2024-05-21 | 6.600 | 6.840 | 6.600 | 6.840 | 6.646 | 49 |
| 2024-05-20 | 6.880 | 6.880 | 6.880 | 6.880 | 6.685 | 150 |
| 2024-05-17 | 6.700 | 6.920 | 6.700 | 6.900 | 6.704 | 7,443 |
| 2024-05-16 | 6.600 | 6.860 | 6.600 | 6.860 | 6.665 | 5,867 |
| 2024-05-15 | 6.580 | 6.780 | 6.460 | 6.740 | 6.549 | 5,243 |
| 2024-05-14 | 6.500 | 6.600 | 6.500 | 6.600 | 6.413 | 223 |
| 2024-05-13 | 6.840 | 6.840 | 6.500 | 6.780 | 6.588 | 985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.0800 EUR |
| 2025-07-01 | 0.0800 EUR |
| 2024-07-01 | 0.0800 EUR |
| 2019-07-01 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.