Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 4.060 | 4.080 | 4.000 | 4.000 | 3.886 | 2,862 |
| 2023-05-23 | 4.180 | 4.180 | 4.040 | 4.080 | 3.964 | 1,485 |
| 2023-05-22 | 4.300 | 4.300 | 4.180 | 4.180 | 4.061 | 1,667 |
| 2023-05-19 | 4.280 | 4.300 | 4.200 | 4.300 | 4.178 | 3,788 |
| 2023-05-18 | 4.240 | 4.260 | 4.220 | 4.260 | 4.139 | 1,041 |
| 2023-05-17 | 4.360 | 4.360 | 4.240 | 4.240 | 4.120 | 975 |
| 2023-05-16 | 4.300 | 4.360 | 4.180 | 4.360 | 4.236 | 3,111 |
| 2023-05-15 | 4.300 | 4.300 | 4.180 | 4.300 | 4.178 | 1,340 |
| 2023-05-12 | 4.060 | 4.300 | 4.000 | 4.300 | 4.178 | 23,452 |
| 2023-05-11 | 4.160 | 4.300 | 4.160 | 4.260 | 4.139 | 7,063 |
| 2023-05-10 | 4.080 | 4.300 | 3.860 | 4.100 | 3.984 | 6,464 |
| 2023-05-09 | 3.980 | 4.080 | 3.960 | 4.020 | 3.906 | 8,750 |
| 2023-05-08 | 3.860 | 3.960 | 3.760 | 3.960 | 3.848 | 9,951 |
| 2023-05-05 | 3.820 | 3.820 | 3.660 | 3.800 | 3.692 | 3,841 |
| 2023-05-04 | 3.620 | 3.800 | 3.620 | 3.800 | 3.692 | 8,510 |
| 2023-05-03 | 3.540 | 3.800 | 3.540 | 3.800 | 3.692 | 4,816 |
| 2023-05-02 | 3.560 | 3.700 | 3.560 | 3.700 | 3.595 | 6,292 |
| 2023-04-28 | 3.520 | 3.680 | 3.520 | 3.680 | 3.576 | 682 |
| 2023-04-27 | 3.620 | 3.620 | 3.400 | 3.600 | 3.498 | 5,175 |
| 2023-04-26 | 3.700 | 3.740 | 3.580 | 3.620 | 3.517 | 12,982 |
| 2023-04-25 | 3.500 | 3.600 | 3.440 | 3.560 | 3.459 | 6,246 |
| 2023-04-24 | 3.540 | 3.640 | 3.420 | 3.540 | 3.440 | 8,034 |
| 2023-04-21 | 3.460 | 3.660 | 3.380 | 3.520 | 3.420 | 75,452 |
| 2023-04-20 | 3.200 | 3.380 | 3.200 | 3.380 | 3.284 | 3,786 |
| 2023-04-19 | 3.200 | 3.380 | 3.200 | 3.240 | 3.148 | 7,881 |
| 2023-04-18 | 3.100 | 3.220 | 3.100 | 3.200 | 3.109 | 635 |
| 2023-04-17 | 3.120 | 3.200 | 3.120 | 3.200 | 3.109 | 1,019 |
| 2023-04-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.109 | 1,536 |
| 2023-04-13 | 3.260 | 3.260 | 3.200 | 3.200 | 3.109 | 163 |
| 2023-04-12 | 3.200 | 3.280 | 3.200 | 3.280 | 3.187 | 1,205 |
| 2023-04-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.109 | 295 |
| 2023-04-06 | 3.200 | 3.240 | 3.140 | 3.240 | 3.148 | 3,220 |
| 2023-04-03 | 3.140 | 3.240 | 3.120 | 3.200 | 3.109 | 1,529 |
| 2023-03-29 | 3.120 | 3.140 | 3.120 | 3.140 | 3.051 | 910 |
| 2023-03-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.051 | 285 |
| 2023-03-27 | 3.260 | 3.260 | 3.140 | 3.160 | 3.070 | 1,750 |
| 2023-03-24 | 3.260 | 3.260 | 3.140 | 3.160 | 3.070 | 3,059 |
| 2023-03-22 | 3.220 | 3.220 | 3.100 | 3.100 | 3.012 | 2,440 |
| 2023-03-21 | 3.000 | 3.200 | 3.000 | 3.100 | 3.012 | 4,262 |
| 2023-03-20 | 3.100 | 3.220 | 3.040 | 3.220 | 3.129 | 3,180 |
| 2023-03-17 | 3.260 | 3.260 | 3.100 | 3.100 | 3.012 | 1,074 |
| 2023-03-16 | 3.200 | 3.200 | 3.120 | 3.120 | 3.031 | 130 |
| 2023-03-15 | 3.200 | 3.200 | 3.140 | 3.140 | 3.051 | 1,656 |
| 2023-03-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.090 | 1,814 |
| 2023-03-10 | 3.200 | 3.240 | 3.200 | 3.240 | 3.148 | 1,178 |
| 2023-03-09 | 3.200 | 3.280 | 3.200 | 3.260 | 3.167 | 2,192 |
| 2023-03-08 | 3.200 | 3.260 | 3.180 | 3.200 | 3.109 | 471 |
| 2023-03-07 | 3.220 | 3.260 | 3.200 | 3.200 | 3.109 | 477 |
| 2023-03-06 | 3.160 | 3.260 | 3.160 | 3.260 | 3.167 | 1,154 |
| 2023-03-03 | 3.220 | 3.240 | 3.160 | 3.160 | 3.070 | 680 |
| 2023-03-02 | 3.220 | 3.220 | 3.140 | 3.140 | 3.051 | 1,960 |
| 2023-03-01 | 3.200 | 3.240 | 3.200 | 3.240 | 3.148 | 28 |
| 2023-02-28 | 3.140 | 3.140 | 3.120 | 3.120 | 3.031 | 300 |
| 2023-02-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.070 | 155 |
| 2023-02-23 | 3.380 | 3.400 | 3.020 | 3.240 | 3.148 | 7,484 |
| 2023-02-22 | 3.180 | 3.380 | 3.180 | 3.380 | 3.284 | 310 |
| 2023-02-21 | 3.360 | 3.380 | 3.280 | 3.380 | 3.284 | 261 |
| 2023-02-20 | 3.280 | 3.360 | 3.280 | 3.360 | 3.265 | 369 |
| 2023-02-17 | 3.280 | 3.280 | 3.260 | 3.260 | 3.167 | 435 |
| 2023-02-16 | 3.160 | 3.180 | 3.120 | 3.180 | 3.090 | 658 |
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.