Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1.900 | 1.920 | 1.850 | 1.920 | 1.866 | 3,355 |
| 2022-01-28 | 1.900 | 1.930 | 1.900 | 1.930 | 1.875 | 2,045 |
| 2022-01-27 | 1.900 | 1.930 | 1.900 | 1.930 | 1.875 | 922 |
| 2022-01-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.798 | 17 |
| 2022-01-25 | 1.850 | 1.850 | 1.820 | 1.850 | 1.798 | 1,083 |
| 2022-01-24 | 1.860 | 1.860 | 1.850 | 1.850 | 1.798 | 2,759 |
| 2022-01-21 | 1.920 | 1.920 | 1.880 | 1.880 | 1.827 | 800 |
| 2022-01-20 | 1.910 | 1.930 | 1.840 | 1.870 | 1.817 | 10,201 |
| 2022-01-19 | 1.900 | 1.940 | 1.830 | 1.930 | 1.875 | 2,450 |
| 2022-01-17 | 1.880 | 1.980 | 1.880 | 1.980 | 1.924 | 244 |
| 2022-01-12 | 1.900 | 1.970 | 1.890 | 1.970 | 1.914 | 6,466 |
| 2022-01-07 | 1.900 | 1.980 | 1.900 | 1.980 | 1.924 | 383 |
| 2022-01-04 | 1.990 | 2.000 | 1.990 | 2.000 | 1.943 | 1,000 |
| 2022-01-03 | 2.000 | 2.000 | 2.000 | 2.000 | 1.943 | 50 |
| 2021-12-31 | 1.890 | 1.980 | 1.890 | 1.980 | 1.924 | 212 |
| 2021-12-29 | 1.880 | 1.980 | 1.880 | 1.980 | 1.924 | 26 |
| 2021-12-28 | 1.930 | 1.950 | 1.880 | 1.950 | 1.895 | 1,584 |
| 2021-12-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.866 | 350 |
| 2021-12-24 | 1.980 | 1.980 | 1.880 | 1.880 | 1.827 | 580 |
| 2021-12-23 | 1.990 | 1.990 | 1.880 | 1.990 | 1.934 | 64,257 |
| 2021-12-22 | 1.880 | 1.910 | 1.880 | 1.910 | 1.856 | 1,485 |
| 2021-12-21 | 1.890 | 1.940 | 1.890 | 1.900 | 1.846 | 2,097 |
| 2021-12-20 | 2.000 | 2.000 | 1.990 | 1.990 | 1.934 | 551 |
| 2021-12-17 | 1.900 | 1.990 | 1.900 | 1.990 | 1.934 | 11 |
| 2021-12-16 | 1.990 | 2.000 | 1.990 | 1.990 | 1.934 | 333 |
| 2021-12-15 | 2.000 | 2.000 | 2.000 | 2.000 | 1.943 | 100 |
| 2021-12-14 | 1.950 | 2.000 | 1.900 | 2.000 | 1.943 | 3,010 |
| 2021-12-13 | 1.970 | 1.970 | 1.890 | 1.970 | 1.914 | 171 |
| 2021-12-10 | 1.910 | 1.970 | 1.910 | 1.970 | 1.914 | 1,000 |
| 2021-12-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.885 | 1 |
| 2021-12-03 | 1.970 | 1.970 | 1.850 | 1.890 | 1.836 | 1,569 |
| 2021-12-02 | 1.890 | 1.980 | 1.890 | 1.980 | 1.924 | 540 |
| 2021-12-01 | 1.830 | 1.890 | 1.830 | 1.890 | 1.836 | 6 |
| 2021-11-29 | 1.820 | 1.890 | 1.820 | 1.890 | 1.836 | 20 |
| 2021-11-26 | 1.870 | 1.890 | 1.800 | 1.890 | 1.836 | 1,109 |
| 2021-11-25 | 1.880 | 1.910 | 1.880 | 1.910 | 1.856 | 1,253 |
| 2021-11-24 | 1.910 | 1.910 | 1.880 | 1.910 | 1.856 | 3 |
| 2021-11-19 | 1.880 | 1.910 | 1.880 | 1.910 | 1.856 | 101 |
| 2021-11-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.827 | 2,606 |
| 2021-11-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.827 | 40 |
| 2021-11-16 | 1.890 | 1.890 | 1.890 | 1.890 | 1.836 | 30 |
| 2021-11-15 | 1.880 | 1.940 | 1.880 | 1.940 | 1.885 | 2,501 |
| 2021-11-12 | 1.940 | 1.940 | 1.900 | 1.900 | 1.846 | 1,110 |
| 2021-11-10 | 1.910 | 1.920 | 1.910 | 1.920 | 1.866 | 1,050 |
| 2021-11-09 | 1.890 | 1.890 | 1.880 | 1.880 | 1.827 | 749 |
| 2021-11-08 | 1.870 | 1.950 | 1.870 | 1.890 | 1.836 | 378 |
| 2021-11-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.875 | 1,292 |
| 2021-11-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.875 | 10 |
| 2021-11-03 | 1.920 | 1.930 | 1.880 | 1.930 | 1.875 | 1,579 |
| 2021-11-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.836 | 925 |
| 2021-10-29 | 1.880 | 1.880 | 1.830 | 1.880 | 1.827 | 1,193 |
| 2021-10-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.836 | 12 |
| 2021-10-22 | 1.890 | 1.910 | 1.880 | 1.910 | 1.856 | 1,204 |
| 2021-10-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.895 | 85 |
← NewerPage 19 of 19 · 1,134 trading days
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.