Coheris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	4.380	4.640	4.380	4.580	4.450	193
2023-11-09	4.380	4.660	4.300	4.540	4.411	1,558
2023-11-08	4.340	4.360	4.140	4.320	4.197	1,993
2023-11-07	4.180	4.320	4.180	4.280	4.159	114
2023-11-06	4.260	4.260	4.180	4.240	4.120	1,269
2023-11-03	4.320	4.340	4.200	4.300	4.178	1,715
2023-11-02	4.200	4.400	4.200	4.320	4.197	1,308
2023-11-01	4.100	4.220	4.080	4.180	4.061	340
2023-10-31	4.080	4.220	3.960	4.220	4.100	3,361
2023-10-30	4.220	4.300	3.940	4.160	4.042	7,313
2023-10-27	4.500	4.500	4.220	4.420	4.295	2,706
2023-10-26	4.480	4.480	4.480	4.480	4.353	24
2023-10-25	4.600	4.600	4.300	4.300	4.178	1,683
2023-10-24	4.400	4.620	4.300	4.600	4.469	1,401
2023-10-23	4.400	4.600	4.360	4.600	4.469	320
2023-10-20	4.420	4.660	4.180	4.660	4.528	8,042
2023-10-19	4.440	4.440	4.420	4.420	4.295	351
2023-10-18	4.500	4.640	4.420	4.420	4.295	1,146
2023-10-17	4.580	4.580	4.580	4.580	4.450	7
2023-10-16	4.700	4.700	4.480	4.680	4.547	336
2023-10-13	4.700	4.780	4.540	4.760	4.625	1,298
2023-10-12	4.560	4.700	4.520	4.700	4.567	1,004
2023-10-11	4.680	4.700	4.500	4.700	4.567	1,585
2023-10-10	4.440	4.680	4.440	4.680	4.547	156
2023-10-09	4.720	4.800	4.400	4.580	4.450	3,497
2023-10-06	4.720	4.880	4.720	4.880	4.742	681
2023-10-05	4.940	4.940	4.700	4.860	4.722	1,316
2023-10-04	4.800	4.800	4.560	4.740	4.605	4,219
2023-10-03	4.980	5.100	4.960	4.960	4.819	2,413
2023-10-02	4.940	5.100	4.940	5.100	4.955	999
2023-09-29	4.820	4.960	4.760	4.960	4.819	1,858
2023-09-28	4.960	4.960	4.760	4.960	4.819	2,791
2023-09-27	5.000	5.000	4.900	4.960	4.819	1,620
2023-09-26	5.050	5.050	5.050	5.050	4.907	138
2023-09-25	5.050	5.200	5.000	5.000	4.858	1,736
2023-09-22	5.000	5.250	5.000	5.050	4.907	2,800
2023-09-21	5.050	5.050	5.050	5.050	4.907	325
2023-09-20	5.250	5.250	5.000	5.250	5.101	344
2023-09-19	5.350	5.350	5.350	5.350	5.198	18
2023-09-18	5.400	5.400	5.400	5.400	5.247	300
2023-09-14	5.300	5.400	5.300	5.400	5.247	60
2023-09-13	5.500	5.500	5.350	5.350	5.198	37
2023-09-12	5.300	5.500	5.300	5.500	5.344	696
2023-09-11	5.450	5.500	5.300	5.500	5.344	1,155
2023-09-08	5.700	5.700	5.500	5.550	5.392	1,117
2023-09-07	5.350	5.650	5.100	5.450	5.295	1,124
2023-09-06	5.000	5.300	4.900	5.300	5.150	1,953
2023-09-05	5.200	5.200	5.200	5.200	5.052	80
2023-09-04	5.100	5.100	5.100	5.100	4.955	59
2023-09-01	5.150	5.150	5.100	5.100	4.955	85
2023-08-31	5.100	5.100	5.100	5.100	4.955	955
2023-08-30	5.000	5.150	4.940	5.150	5.004	908
2023-08-29	5.100	5.100	4.880	5.050	4.907	4,714
2023-08-25	5.150	5.200	5.050	5.100	4.955	2,085
2023-08-24	5.000	5.000	5.000	5.000	4.858	52
2023-08-23	5.300	5.300	5.000	5.000	4.858	810
2023-08-22	5.200	5.300	5.200	5.200	5.052	1,391
2023-08-21	5.250	5.250	5.050	5.200	5.052	1,121
2023-08-18	5.050	5.100	4.960	5.100	4.955	3,121
2023-08-17	5.150	5.150	5.050	5.100	4.955	139

← NewerPage 13 of 19 · 1,134 trading daysOlder →

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.