Coheris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.440	2.460	2.400	2.400	2.332	2,900
2022-05-19	2.400	2.500	2.400	2.400	2.332	510
2022-05-17	2.240	2.400	2.240	2.400	2.332	222
2022-05-16	2.400	2.400	2.340	2.340	2.274	206
2022-05-13	2.600	2.600	2.600	2.600	2.526	10
2022-05-12	2.400	2.600	2.400	2.600	2.526	226
2022-05-09	2.600	2.600	2.600	2.600	2.526	39
2022-05-05	2.500	2.620	2.500	2.620	2.546	473
2022-05-04	2.540	2.760	2.300	2.640	2.565	1,794
2022-05-03	2.460	2.520	2.460	2.520	2.449	3,805
2022-05-02	2.460	2.460	2.460	2.460	2.390	10
2022-04-27	2.300	2.300	2.220	2.300	2.235	3,721
2022-04-25	2.340	2.340	2.260	2.340	2.274	117
2022-04-22	2.300	2.380	2.300	2.380	2.312	167
2022-04-21	2.300	2.400	2.300	2.360	2.293	2,250
2022-04-20	2.340	2.340	2.300	2.320	2.254	579
2022-04-19	2.400	2.400	2.340	2.340	2.274	2,270
2022-04-14	2.480	2.540	2.460	2.460	2.390	450
2022-04-13	2.500	2.580	2.420	2.580	2.507	2,795
2022-04-12	2.660	2.660	2.540	2.540	2.468	1,661
2022-04-11	2.580	2.680	2.460	2.660	2.585	25,725
2022-04-08	2.600	2.600	2.600	2.600	2.526	10
2022-04-07	2.540	2.600	2.320	2.600	2.526	7,735
2022-04-06	2.380	2.600	2.220	2.500	2.429	2,303
2022-04-05	2.400	2.400	2.220	2.380	2.312	742
2022-04-04	2.200	2.420	2.160	2.400	2.332	7,950
2022-04-01	2.180	2.200	2.080	2.200	2.138	3,465
2022-03-31	2.100	2.180	2.060	2.140	2.079	36,713
2022-03-30	1.930	1.990	1.930	1.990	1.934	1,392
2022-03-29	1.990	2.040	1.880	1.990	1.934	1,484
2022-03-28	2.020	2.020	1.860	2.000	1.943	1,253
2022-03-25	2.020	2.020	1.940	2.020	1.963	2,561
2022-03-24	1.970	2.020	1.970	2.020	1.963	2,401
2022-03-23	2.000	2.060	1.880	1.920	1.866	3,474
2022-03-22	2.040	2.040	1.970	1.970	1.914	3,512
2022-03-21	1.950	2.100	1.950	2.100	2.040	6,359
2022-03-18	1.890	1.950	1.890	1.890	1.836	69
2022-03-17	1.810	1.810	1.810	1.810	1.759	1
2022-03-16	1.810	1.890	1.810	1.890	1.836	2
2022-03-11	1.770	1.890	1.770	1.890	1.836	20
2022-03-10	1.770	1.890	1.770	1.890	1.836	1,025
2022-03-08	1.770	1.770	1.770	1.770	1.720	10
2022-03-07	1.820	1.970	1.700	1.770	1.720	3,884
2022-03-04	1.830	1.980	1.830	1.980	1.924	311
2022-03-03	1.830	1.830	1.830	1.830	1.778	10,172
2022-03-01	1.990	1.990	1.840	1.970	1.914	251
2022-02-25	1.870	1.930	1.870	1.930	1.875	150
2022-02-24	1.880	1.880	1.870	1.870	1.817	1,075
2022-02-23	1.940	1.940	1.940	1.940	1.885	200
2022-02-22	1.880	1.930	1.880	1.930	1.875	1,000
2022-02-21	1.860	1.860	1.860	1.860	1.807	118
2022-02-17	1.930	1.960	1.930	1.960	1.904	501
2022-02-16	1.930	1.930	1.930	1.930	1.875	500
2022-02-14	1.930	1.930	1.920	1.930	1.875	3,728
2022-02-11	1.950	1.980	1.950	1.980	1.924	952
2022-02-10	1.950	1.950	1.950	1.950	1.895	100
2022-02-09	1.990	1.990	1.930	1.930	1.875	1,261
2022-02-08	1.990	1.990	1.950	1.990	1.934	2,100
2022-02-07	1.930	1.990	1.930	1.990	1.934	1,281
2022-02-03	1.920	1.930	1.920	1.930	1.875	5,400

← NewerPage 18 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.