Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 5.250 | 5.250 | 5.050 | 5.150 | 5.004 | 4,701 |
| 2023-08-15 | 5.200 | 5.300 | 5.050 | 5.300 | 5.150 | 945 |
| 2023-08-14 | 5.300 | 5.300 | 5.100 | 5.200 | 5.052 | 571 |
| 2023-08-11 | 5.150 | 5.300 | 5.150 | 5.300 | 5.150 | 321 |
| 2023-08-10 | 5.350 | 5.350 | 5.100 | 5.300 | 5.150 | 1,477 |
| 2023-08-09 | 5.350 | 5.350 | 5.100 | 5.350 | 5.198 | 1,142 |
| 2023-08-08 | 5.400 | 5.400 | 5.250 | 5.350 | 5.198 | 1,037 |
| 2023-08-07 | 5.000 | 5.750 | 5.000 | 5.400 | 5.247 | 11,008 |
| 2023-08-04 | 4.940 | 5.100 | 4.940 | 5.100 | 4.955 | 336 |
| 2023-08-03 | 5.100 | 5.100 | 4.840 | 5.100 | 4.955 | 4,119 |
| 2023-08-02 | 5.000 | 5.150 | 4.960 | 5.150 | 5.004 | 2,186 |
| 2023-08-01 | 4.880 | 5.200 | 4.880 | 5.150 | 5.004 | 556 |
| 2023-07-31 | 4.980 | 5.100 | 4.640 | 5.100 | 4.955 | 3,260 |
| 2023-07-28 | 5.100 | 5.200 | 5.000 | 5.000 | 4.858 | 3,327 |
| 2023-07-27 | 5.250 | 5.400 | 5.100 | 5.200 | 5.052 | 5,444 |
| 2023-07-26 | 5.200 | 5.500 | 5.150 | 5.400 | 5.247 | 3,831 |
| 2023-07-25 | 5.450 | 5.450 | 4.960 | 5.350 | 5.198 | 14,819 |
| 2023-07-24 | 5.450 | 5.700 | 5.300 | 5.450 | 5.295 | 9,385 |
| 2023-07-21 | 5.750 | 5.750 | 5.550 | 5.550 | 5.392 | 2,701 |
| 2023-07-20 | 5.650 | 5.900 | 5.600 | 5.700 | 5.538 | 5,003 |
| 2023-07-19 | 5.800 | 5.800 | 5.650 | 5.800 | 5.635 | 2,558 |
| 2023-07-18 | 5.800 | 5.800 | 5.700 | 5.800 | 5.635 | 873 |
| 2023-07-17 | 5.900 | 5.900 | 5.700 | 5.800 | 5.635 | 8,913 |
| 2023-07-14 | 5.850 | 6.100 | 5.800 | 5.900 | 5.733 | 7,875 |
| 2023-07-13 | 6.000 | 6.000 | 5.850 | 5.850 | 5.684 | 3,070 |
| 2023-07-12 | 5.900 | 6.100 | 5.850 | 5.950 | 5.781 | 18,536 |
| 2023-07-11 | 5.550 | 6.000 | 5.550 | 5.800 | 5.635 | 22,597 |
| 2023-07-10 | 5.400 | 5.550 | 5.200 | 5.550 | 5.392 | 11,496 |
| 2023-07-07 | 5.200 | 5.400 | 5.000 | 5.350 | 5.198 | 4,022 |
| 2023-07-06 | 5.350 | 5.350 | 4.940 | 5.250 | 5.101 | 3,403 |
| 2023-07-05 | 5.350 | 5.400 | 5.100 | 5.300 | 5.150 | 6,462 |
| 2023-07-04 | 5.150 | 5.450 | 5.150 | 5.350 | 5.198 | 9,374 |
| 2023-07-03 | 5.100 | 5.300 | 4.920 | 5.150 | 5.004 | 8,724 |
| 2023-06-30 | 4.920 | 5.350 | 4.920 | 5.300 | 5.150 | 8,474 |
| 2023-06-29 | 4.800 | 5.000 | 4.780 | 4.980 | 4.839 | 8,115 |
| 2023-06-28 | 4.800 | 4.820 | 4.640 | 4.820 | 4.683 | 4,593 |
| 2023-06-27 | 4.600 | 4.820 | 4.500 | 4.800 | 4.664 | 5,688 |
| 2023-06-26 | 4.400 | 4.540 | 4.300 | 4.540 | 4.411 | 1,527 |
| 2023-06-23 | 4.740 | 4.800 | 4.260 | 4.420 | 4.295 | 14,493 |
| 2023-06-22 | 4.640 | 4.980 | 4.640 | 4.800 | 4.664 | 9,626 |
| 2023-06-21 | 4.680 | 4.820 | 4.560 | 4.740 | 4.605 | 4,888 |
| 2023-06-20 | 4.600 | 4.840 | 4.520 | 4.660 | 4.528 | 3,277 |
| 2023-06-19 | 4.600 | 4.720 | 4.480 | 4.720 | 4.586 | 3,747 |
| 2023-06-16 | 4.900 | 4.900 | 4.600 | 4.620 | 4.489 | 3,251 |
| 2023-06-15 | 4.900 | 5.000 | 4.760 | 4.900 | 4.761 | 3,935 |
| 2023-06-14 | 5.100 | 5.200 | 5.000 | 5.000 | 4.858 | 4,796 |
| 2023-06-13 | 4.920 | 5.150 | 4.920 | 5.000 | 4.858 | 11,924 |
| 2023-06-12 | 4.980 | 4.980 | 4.860 | 4.860 | 4.722 | 3,167 |
| 2023-06-09 | 4.720 | 4.900 | 4.720 | 4.860 | 4.722 | 3,533 |
| 2023-06-08 | 4.500 | 4.800 | 4.500 | 4.800 | 4.664 | 35,034 |
| 2023-06-07 | 4.480 | 4.500 | 4.380 | 4.460 | 4.333 | 1,505 |
| 2023-06-06 | 4.340 | 4.480 | 4.300 | 4.460 | 4.333 | 7,565 |
| 2023-06-05 | 4.240 | 4.340 | 4.200 | 4.320 | 4.197 | 3,336 |
| 2023-06-02 | 4.120 | 4.280 | 4.120 | 4.220 | 4.100 | 2,343 |
| 2023-06-01 | 4.220 | 4.280 | 4.120 | 4.260 | 4.139 | 3,519 |
| 2023-05-31 | 4.240 | 4.240 | 4.120 | 4.240 | 4.120 | 1,647 |
| 2023-05-30 | 4.100 | 4.120 | 4.100 | 4.120 | 4.003 | 402 |
| 2023-05-29 | 4.060 | 4.260 | 4.060 | 4.260 | 4.139 | 253 |
| 2023-05-26 | 4.040 | 4.260 | 4.040 | 4.260 | 4.139 | 816 |
| 2023-05-25 | 4.200 | 4.200 | 3.940 | 4.060 | 3.945 | 2,930 |
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.