Coheris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	3.360	3.360	3.360	3.360	3.265	1
2023-02-14	3.460	3.460	3.140	3.380	3.284	574
2023-02-13	3.120	3.460	3.120	3.460	3.362	19,388
2023-02-10	3.220	3.380	3.220	3.380	3.284	1,615
2023-02-09	3.300	3.360	3.300	3.360	3.265	4,228
2023-02-08	3.200	3.220	3.200	3.220	3.129	602
2023-02-07	3.240	3.240	3.240	3.240	3.148	1
2023-02-06	3.280	3.300	3.020	3.280	3.187	1,346
2023-02-03	3.060	3.240	3.060	3.240	3.148	290
2023-02-01	3.260	3.260	3.020	3.240	3.148	954
2023-01-31	3.020	3.260	3.020	3.260	3.167	225
2023-01-30	3.060	3.300	2.940	3.020	2.934	6,165
2023-01-27	3.300	3.300	3.200	3.200	3.109	618
2023-01-26	3.300	3.300	3.060	3.300	3.206	1,465
2023-01-25	3.220	3.220	3.220	3.220	3.129	455
2023-01-24	3.180	3.220	3.020	3.220	3.129	4,585
2023-01-23	3.060	3.100	3.060	3.100	3.012	6,666
2023-01-20	2.960	3.060	2.960	2.960	2.876	28
2023-01-19	3.060	3.060	2.960	3.040	2.954	449
2023-01-17	3.060	3.060	2.860	3.060	2.973	3,446
2023-01-16	3.080	3.080	3.060	3.080	2.993	722
2023-01-13	2.940	3.080	2.940	3.080	2.993	123
2023-01-12	3.060	3.100	2.940	3.080	2.993	1,691
2023-01-11	2.920	3.060	2.920	3.060	2.973	8
2023-01-10	3.000	3.080	3.000	3.080	2.993	256
2023-01-09	3.060	3.080	2.940	3.080	2.993	1,888
2023-01-06	2.940	3.080	2.940	3.080	2.993	270
2023-01-05	3.080	3.080	3.080	3.080	2.993	10
2023-01-04	3.000	3.080	3.000	3.060	2.973	3,038
2023-01-03	3.000	3.000	2.980	2.980	2.895	1,110
2023-01-02	2.920	3.000	2.820	3.000	2.915	8,702
2022-12-30	2.940	2.940	2.740	2.920	2.837	1,555
2022-12-29	2.780	2.900	2.780	2.900	2.818	629
2022-12-28	2.840	2.900	2.820	2.900	2.818	762
2022-12-27	2.820	2.900	2.820	2.900	2.818	251
2022-12-23	2.820	2.900	2.820	2.900	2.818	201
2022-12-22	2.900	2.900	2.820	2.900	2.818	133
2022-12-21	2.840	2.900	2.820	2.900	2.818	1,234
2022-12-20	2.840	2.900	2.800	2.900	2.818	1,332
2022-12-19	2.980	2.980	2.960	2.960	2.876	359
2022-12-16	2.900	2.900	2.900	2.900	2.818	855
2022-12-15	2.820	2.900	2.820	2.900	2.818	201
2022-12-13	2.900	2.900	2.900	2.900	2.818	9
2022-12-12	2.900	2.900	2.800	2.900	2.818	792
2022-12-09	2.800	2.940	2.800	2.940	2.857	347
2022-12-08	2.800	2.940	2.800	2.940	2.857	17
2022-12-06	2.960	2.960	2.900	2.960	2.876	448
2022-12-05	2.940	2.940	2.920	2.920	2.837	1,039
2022-12-02	2.780	2.980	2.760	2.940	2.857	6,700
2022-12-01	2.560	2.760	2.560	2.760	2.682	6,965
2022-11-29	2.680	2.680	2.400	2.580	2.507	3,982
2022-11-24	2.540	2.600	2.540	2.600	2.526	8
2022-11-23	2.540	2.600	2.540	2.600	2.526	1,001
2022-11-22	2.560	2.600	2.560	2.600	2.526	826
2022-11-18	2.500	2.560	2.500	2.560	2.487	8
2022-11-10	2.660	2.660	2.660	2.660	2.585	1
2022-11-07	2.460	2.640	2.460	2.640	2.565	11
2022-11-03	2.680	2.680	2.680	2.680	2.604	4
2022-10-27	2.660	2.680	2.660	2.680	2.604	110
2022-10-21	2.540	2.660	2.540	2.660	2.585	365

← NewerPage 16 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.