Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.400 | 6.840 | 6.400 | 6.500 | 6.316 | 9,649 |
| 2024-05-09 | 6.480 | 6.780 | 6.260 | 6.680 | 6.490 | 10,271 |
| 2024-05-08 | 6.140 | 6.600 | 6.140 | 6.360 | 6.179 | 16,639 |
| 2024-05-07 | 6.040 | 6.120 | 6.020 | 6.120 | 5.946 | 2,459 |
| 2024-05-06 | 6.060 | 6.200 | 5.800 | 6.020 | 5.849 | 4,749 |
| 2024-05-03 | 6.080 | 6.080 | 6.000 | 6.060 | 5.888 | 3,609 |
| 2024-05-02 | 5.800 | 6.120 | 5.800 | 6.060 | 5.888 | 2,165 |
| 2024-04-30 | 6.140 | 6.140 | 5.940 | 6.100 | 5.927 | 6,217 |
| 2024-04-29 | 6.140 | 6.180 | 6.020 | 6.020 | 5.849 | 8,959 |
| 2024-04-26 | 5.600 | 6.160 | 5.600 | 6.060 | 5.888 | 35,209 |
| 2024-04-24 | 5.100 | 5.360 | 5.020 | 5.360 | 5.208 | 2,829 |
| 2024-04-23 | 5.300 | 5.300 | 5.160 | 5.280 | 5.130 | 1,402 |
| 2024-04-22 | 5.320 | 5.380 | 5.300 | 5.380 | 5.227 | 66 |
| 2024-04-18 | 5.320 | 5.320 | 5.320 | 5.320 | 5.169 | 15,000 |
| 2024-04-17 | 5.460 | 5.460 | 5.320 | 5.320 | 5.169 | 608 |
| 2024-04-16 | 5.400 | 5.420 | 5.400 | 5.420 | 5.266 | 700 |
| 2024-04-15 | 5.260 | 5.440 | 5.260 | 5.440 | 5.286 | 4,891 |
| 2024-04-12 | 5.600 | 5.800 | 5.400 | 5.520 | 5.363 | 3,910 |
| 2024-04-11 | 5.700 | 5.700 | 5.360 | 5.600 | 5.441 | 1,882 |
| 2024-04-10 | 5.580 | 6.080 | 5.560 | 5.700 | 5.538 | 19,185 |
| 2024-04-09 | 5.040 | 5.540 | 5.040 | 5.400 | 5.247 | 15,475 |
| 2024-04-08 | 5.020 | 5.020 | 5.020 | 5.020 | 4.878 | 1,010 |
| 2024-04-05 | 4.920 | 5.020 | 4.900 | 5.020 | 4.878 | 462 |
| 2024-04-03 | 4.970 | 5.060 | 4.900 | 4.900 | 4.761 | 8,742 |
| 2024-04-02 | 4.720 | 5.060 | 4.720 | 4.900 | 4.761 | 3,114 |
| 2024-03-28 | 4.820 | 4.820 | 4.780 | 4.820 | 4.683 | 2,967 |
| 2024-03-27 | 4.820 | 5.000 | 4.820 | 5.000 | 4.858 | 6 |
| 2024-03-26 | 4.840 | 5.000 | 4.840 | 5.000 | 4.858 | 18 |
| 2024-03-25 | 4.800 | 5.000 | 4.800 | 5.000 | 4.858 | 305 |
| 2024-03-21 | 5.000 | 5.050 | 5.000 | 5.050 | 4.907 | 820 |
| 2024-03-20 | 4.900 | 5.050 | 4.900 | 5.000 | 4.858 | 2,639 |
| 2024-03-19 | 4.980 | 5.000 | 4.980 | 5.000 | 4.858 | 1,239 |
| 2024-03-18 | 5.000 | 5.000 | 4.820 | 4.900 | 4.761 | 2,046 |
| 2024-03-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.819 | 5 |
| 2024-03-14 | 4.960 | 4.960 | 4.800 | 4.900 | 4.761 | 1,702 |
| 2024-03-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.683 | 40 |
| 2024-03-12 | 4.820 | 4.940 | 4.820 | 4.940 | 4.800 | 646 |
| 2024-03-11 | 4.800 | 5.000 | 4.800 | 5.000 | 4.858 | 236 |
| 2024-03-08 | 5.150 | 5.150 | 5.000 | 5.000 | 4.858 | 18,566 |
| 2024-03-07 | 5.000 | 5.100 | 5.000 | 5.000 | 4.858 | 36,603 |
| 2024-03-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.004 | 50 |
| 2024-03-05 | 5.000 | 5.000 | 4.900 | 5.000 | 4.858 | 700 |
| 2024-03-04 | 4.700 | 5.050 | 4.600 | 5.050 | 4.907 | 9,698 |
| 2024-03-01 | 4.580 | 4.720 | 4.580 | 4.700 | 4.567 | 2,291 |
| 2024-02-29 | 4.580 | 4.580 | 4.500 | 4.500 | 4.372 | 759 |
| 2024-02-28 | 4.380 | 4.720 | 4.320 | 4.600 | 4.469 | 3,764 |
| 2024-02-27 | 4.560 | 4.560 | 4.380 | 4.380 | 4.256 | 635 |
| 2024-02-26 | 4.660 | 4.740 | 4.520 | 4.520 | 4.392 | 2,263 |
| 2024-02-23 | 4.600 | 4.680 | 4.580 | 4.680 | 4.547 | 290 |
| 2024-02-22 | 4.880 | 4.880 | 4.800 | 4.800 | 4.664 | 16 |
| 2024-02-21 | 4.760 | 4.880 | 4.520 | 4.560 | 4.431 | 10,926 |
| 2024-02-20 | 4.900 | 4.900 | 4.780 | 4.780 | 4.644 | 4,360 |
| 2024-02-19 | 4.900 | 4.980 | 4.900 | 4.980 | 4.839 | 446 |
| 2024-02-16 | 4.980 | 4.980 | 4.860 | 4.940 | 4.800 | 2,890 |
| 2024-02-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.839 | 5 |
| 2024-02-14 | 4.940 | 4.940 | 4.880 | 4.880 | 4.742 | 1,005 |
| 2024-02-13 | 4.840 | 5.000 | 4.840 | 4.860 | 4.722 | 1,117 |
| 2024-02-12 | 5.050 | 5.050 | 4.940 | 5.050 | 4.907 | 67 |
| 2024-02-09 | 5.050 | 5.050 | 4.940 | 5.050 | 4.907 | 335 |
| 2024-02-08 | 4.880 | 5.050 | 4.860 | 5.050 | 4.907 | 5,862 |
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.