Coheris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.400	10.850	10.250	10.850	10.850	928
2026-07-24	10.400	10.950	10.350	10.950	10.950	3,786
2026-07-23	10.900	10.900	10.500	10.700	10.700	1,741
2026-07-22	11.000	11.000	10.600	10.750	10.750	1,528
2026-07-21	11.050	11.050	11.000	11.000	11.000	638
2026-07-20	11.100	11.300	11.050	11.050	11.050	1,121
2026-07-17	11.150	11.200	11.100	11.100	11.100	1,281
2026-07-16	11.150	11.350	11.150	11.300	11.300	341
2026-07-15	11.300	11.350	11.200	11.350	11.350	893
2026-07-14	11.300	11.300	11.200	11.200	11.200	54
2026-07-13	11.350	11.350	11.350	11.350	11.350	53
2026-07-10	11.800	11.800	11.150	11.450	11.450	2,623
2026-07-09	11.750	11.750	11.400	11.500	11.500	340
2026-07-08	11.550	11.850	11.200	11.800	11.800	2,069
2026-07-07	11.800	12.000	11.600	12.000	12.000	852
2026-07-06	11.800	11.950	11.700	11.850	11.850	1,895
2026-07-03	12.100	12.300	12.000	12.000	12.000	238
2026-07-02	12.650	12.650	12.500	12.500	12.500	500
2026-07-01	12.750	12.750	11.600	12.700	12.700	287
2026-06-30	12.250	12.600	11.800	12.500	12.500	340
2026-06-29	12.550	12.950	12.200	12.250	12.250	2,336
2026-06-26	11.550	12.450	11.550	12.000	12.000	298
2026-06-25	12.650	12.650	11.950	12.600	12.600	1,831
2026-06-24	12.150	12.950	12.150	12.650	12.650	1,340
2026-06-23	12.600	13.000	12.400	12.900	12.900	1,509
2026-06-22	13.250	13.300	11.950	12.950	12.950	4,161
2026-06-19	12.200	12.600	11.700	12.600	12.600	1,186
2026-06-18	13.500	13.500	12.300	12.600	12.520	4,929
2026-06-17	13.600	13.600	12.850	12.900	12.818	17,874
2026-06-16	10.900	13.100	10.600	13.000	12.918	29,321
2026-06-15	11.800	12.250	11.000	11.100	11.030	3,799
2026-06-12	12.100	12.400	11.900	12.350	12.272	432
2026-06-11	12.100	12.100	11.850	12.100	12.023	195
2026-06-10	12.300	12.400	12.150	12.150	12.073	920
2026-06-09	12.400	12.400	12.400	12.400	12.321	102
2026-06-08	12.200	12.450	11.750	12.450	12.371	1,978
2026-06-05	12.250	12.250	12.200	12.200	12.123	283
2026-06-04	12.300	12.300	11.700	12.250	12.172	267
2026-06-03	12.300	12.300	12.250	12.300	12.222	428
2026-06-02	12.200	12.300	12.200	12.300	12.222	734
2026-06-01	12.250	12.250	12.200	12.200	12.123	119
2026-05-29	12.400	12.400	11.550	11.550	11.477	359
2026-05-28	12.450	12.450	11.650	12.400	12.321	25
2026-05-27	12.300	12.450	11.900	12.300	12.222	2,784
2026-05-26	12.450	12.450	11.650	12.250	12.172	149
2026-05-25	11.550	12.500	11.300	12.300	12.222	1,818
2026-05-22	12.200	12.200	11.150	11.400	11.328	1,196
2026-05-21	12.350	12.350	11.250	12.250	12.172	1,559
2026-05-20	12.300	12.350	12.000	12.350	12.272	1,833
2026-05-19	12.400	12.400	11.800	12.100	12.023	2,046
2026-05-18	11.550	12.600	11.200	12.300	12.222	5,804
2026-05-15	10.950	11.350	10.950	10.950	10.881	994
2026-05-14	11.350	11.350	10.850	10.900	10.831	992
2026-05-13	10.800	11.400	10.750	11.400	11.328	1,026
2026-05-12	11.150	11.150	11.150	11.150	11.079	267
2026-05-11	10.800	11.100	10.750	11.100	11.030	434
2026-05-08	11.050	11.050	10.750	10.750	10.682	246
2026-05-07	10.800	10.800	10.800	10.800	10.731	222
2026-05-06	11.050	11.050	10.800	10.800	10.731	299
2026-05-05	10.700	11.100	10.650	10.700	10.632	531

← NewerPage 2 of 3 · 129 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.