Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 4.700 | 4.740 | 4.700 | 4.740 | 4.605 | 1,467 |
| 2024-02-06 | 4.720 | 4.840 | 4.620 | 4.740 | 4.605 | 6,521 |
| 2024-02-05 | 4.840 | 4.860 | 4.800 | 4.860 | 4.722 | 2,726 |
| 2024-02-02 | 4.880 | 4.920 | 4.700 | 4.760 | 4.625 | 6,334 |
| 2024-02-01 | 5.050 | 5.200 | 4.880 | 4.880 | 4.742 | 11,711 |
| 2024-01-31 | 5.300 | 5.450 | 5.150 | 5.300 | 5.150 | 3,965 |
| 2024-01-30 | 5.500 | 5.500 | 5.200 | 5.400 | 5.247 | 3,032 |
| 2024-01-29 | 5.250 | 5.450 | 5.250 | 5.400 | 5.247 | 2,082 |
| 2024-01-26 | 5.300 | 5.400 | 5.300 | 5.400 | 5.247 | 1,314 |
| 2024-01-25 | 5.450 | 5.450 | 5.400 | 5.400 | 5.247 | 185 |
| 2024-01-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.295 | 52 |
| 2024-01-23 | 5.300 | 5.500 | 5.300 | 5.450 | 5.295 | 3,095 |
| 2024-01-22 | 5.400 | 5.500 | 5.300 | 5.500 | 5.344 | 888 |
| 2024-01-19 | 5.500 | 5.550 | 5.350 | 5.550 | 5.392 | 9,785 |
| 2024-01-18 | 5.300 | 5.500 | 5.300 | 5.300 | 5.150 | 790 |
| 2024-01-17 | 5.300 | 5.350 | 5.300 | 5.350 | 5.198 | 2,173 |
| 2024-01-16 | 5.500 | 5.500 | 5.300 | 5.500 | 5.344 | 1,141 |
| 2024-01-15 | 5.350 | 5.600 | 5.300 | 5.450 | 5.295 | 8,812 |
| 2024-01-12 | 5.150 | 5.250 | 5.050 | 5.250 | 5.101 | 4,133 |
| 2024-01-11 | 5.250 | 5.250 | 5.000 | 5.150 | 5.004 | 3,545 |
| 2024-01-10 | 5.200 | 5.300 | 5.200 | 5.250 | 5.101 | 6,880 |
| 2024-01-09 | 5.200 | 5.300 | 5.100 | 5.200 | 5.052 | 6,599 |
| 2024-01-08 | 5.200 | 5.250 | 5.150 | 5.150 | 5.004 | 3,351 |
| 2024-01-05 | 5.050 | 5.200 | 5.050 | 5.200 | 5.052 | 501 |
| 2024-01-04 | 5.300 | 5.300 | 5.000 | 5.000 | 4.858 | 6,397 |
| 2024-01-03 | 5.200 | 5.350 | 5.100 | 5.100 | 4.955 | 3,438 |
| 2024-01-02 | 5.000 | 5.200 | 5.000 | 5.100 | 4.955 | 7,638 |
| 2023-12-29 | 5.100 | 5.100 | 4.880 | 4.880 | 4.742 | 1,896 |
| 2023-12-28 | 4.900 | 5.100 | 4.900 | 5.100 | 4.955 | 2,401 |
| 2023-12-27 | 5.100 | 5.100 | 4.920 | 4.920 | 4.780 | 148 |
| 2023-12-22 | 5.000 | 5.050 | 4.920 | 4.960 | 4.819 | 1,931 |
| 2023-12-21 | 4.920 | 5.150 | 4.920 | 5.150 | 5.004 | 81 |
| 2023-12-20 | 5.150 | 5.200 | 4.860 | 4.860 | 4.722 | 5,028 |
| 2023-12-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.004 | 145 |
| 2023-12-18 | 5.100 | 5.200 | 5.100 | 5.150 | 5.004 | 1,152 |
| 2023-12-15 | 5.250 | 5.250 | 5.200 | 5.200 | 5.052 | 60 |
| 2023-12-14 | 5.000 | 5.250 | 5.000 | 5.250 | 5.101 | 1,861 |
| 2023-12-13 | 5.100 | 5.250 | 5.000 | 5.200 | 5.052 | 1,151 |
| 2023-12-12 | 5.150 | 5.200 | 5.150 | 5.200 | 5.052 | 1,115 |
| 2023-12-11 | 5.100 | 5.200 | 5.100 | 5.200 | 5.052 | 2,424 |
| 2023-12-08 | 5.050 | 5.200 | 5.050 | 5.200 | 5.052 | 643 |
| 2023-12-07 | 5.200 | 5.200 | 4.980 | 5.100 | 4.955 | 1,572 |
| 2023-12-06 | 5.150 | 5.150 | 4.900 | 5.050 | 4.907 | 2,778 |
| 2023-12-05 | 4.920 | 4.940 | 4.840 | 4.840 | 4.703 | 1,468 |
| 2023-12-04 | 4.940 | 4.940 | 4.920 | 4.920 | 4.780 | 185 |
| 2023-12-01 | 5.100 | 5.100 | 4.940 | 5.000 | 4.858 | 265 |
| 2023-11-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.780 | 40 |
| 2023-11-29 | 4.880 | 5.100 | 4.880 | 5.050 | 4.907 | 222 |
| 2023-11-28 | 4.960 | 5.000 | 4.840 | 5.000 | 4.858 | 2,626 |
| 2023-11-27 | 5.200 | 5.200 | 5.000 | 5.200 | 5.052 | 115 |
| 2023-11-24 | 5.050 | 5.150 | 4.940 | 5.150 | 5.004 | 695 |
| 2023-11-23 | 4.960 | 5.050 | 4.940 | 4.940 | 4.800 | 821 |
| 2023-11-22 | 5.200 | 5.300 | 4.980 | 5.200 | 5.052 | 1,943 |
| 2023-11-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.150 | 4 |
| 2023-11-20 | 5.200 | 5.300 | 5.200 | 5.300 | 5.150 | 1,568 |
| 2023-11-17 | 5.200 | 5.450 | 5.050 | 5.100 | 4.955 | 4,378 |
| 2023-11-16 | 5.450 | 5.650 | 5.200 | 5.200 | 5.052 | 3,979 |
| 2023-11-15 | 4.980 | 5.900 | 4.980 | 5.350 | 5.198 | 6,948 |
| 2023-11-14 | 4.900 | 4.980 | 4.880 | 4.980 | 4.839 | 2,097 |
| 2023-11-13 | 4.660 | 5.000 | 4.620 | 4.960 | 4.819 | 8,272 |
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.