Coheris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	11.000	11.150	10.500	11.150	11.079	460
2026-04-30	10.650	11.350	10.600	11.200	11.129	506
2026-04-28	10.800	11.450	10.600	11.000	10.930	1,194
2026-04-27	11.000	11.000	10.800	10.800	10.731	491
2026-04-24	11.450	11.550	11.050	11.050	10.980	823
2026-04-23	11.200	11.650	11.050	11.050	10.980	1,198
2026-04-22	11.350	11.350	10.600	11.200	11.129	633
2026-04-21	10.850	11.350	10.850	11.350	11.278	476
2026-04-20	11.350	11.350	11.350	11.350	11.278	50
2026-04-17	10.550	11.450	10.500	11.350	11.278	712
2026-04-16	10.650	11.100	10.650	11.000	10.930	509
2026-04-15	11.050	11.050	10.500	10.950	10.881	1,376
2026-04-14	11.100	11.100	10.700	11.100	11.030	1,234
2026-04-13	11.500	11.500	11.150	11.150	11.079	887
2026-04-10	11.500	11.500	11.400	11.400	11.328	47
2026-04-09	11.400	11.650	11.400	11.400	11.328	87
2026-04-08	11.500	11.650	11.450	11.500	11.427	422
2026-04-07	11.500	11.500	11.500	11.500	11.427	100
2026-04-02	11.600	11.900	11.600	11.650	11.576	421
2026-04-01	11.150	11.800	10.200	11.750	11.675	1,417
2026-03-31	10.750	11.150	10.250	11.150	11.079	619
2026-03-30	11.150	11.150	10.050	10.750	10.682	344
2026-03-27	10.900	11.150	10.900	11.150	11.079	360
2026-03-26	10.900	10.900	10.300	10.900	10.831	199
2026-03-23	10.500	11.050	10.500	10.900	10.831	45
2026-03-20	11.100	11.100	10.500	10.500	10.433	442
2026-03-19	10.600	11.200	9.760	11.200	11.129	3,555
2026-03-18	11.250	11.250	10.300	10.500	10.433	544
2026-03-17	10.800	11.650	10.400	11.450	11.377	1,917
2026-03-16	11.900	11.900	11.100	11.800	11.725	434
2026-03-13	11.900	11.950	11.900	11.950	11.874	170
2026-03-12	12.000	12.000	11.350	11.350	11.278	132
2026-03-11	12.000	12.300	12.000	12.300	12.222	228
2026-03-10	11.950	12.400	11.950	12.350	12.272	374
2026-03-09	10.050	12.600	10.050	12.000	11.924	2,950
2026-03-06	10.500	11.100	10.500	10.900	10.831	2,075
2026-03-05	11.250	11.250	10.300	11.200	11.129	2,558
2026-03-04	10.700	11.600	10.700	11.600	11.526	29
2026-03-03	11.000	11.800	10.850	11.550	11.477	794
2026-03-02	11.300	12.250	11.300	11.800	11.725	235
2026-02-27	11.750	12.400	11.350	12.250	12.172	1,328
2026-02-26	11.000	11.850	11.000	11.800	11.725	335
2026-02-25	11.000	11.750	10.750	11.000	10.930	1,289
2026-02-24	11.150	11.150	10.000	10.450	10.384	968
2026-02-23	11.400	12.000	10.150	10.400	10.334	11,366
2026-02-20	12.450	12.450	11.400	12.000	11.924	5,625
2026-02-19	13.400	13.800	12.550	12.550	12.470	2,861
2026-02-18	13.600	14.250	13.400	13.950	13.861	2,040
2026-02-17	14.000	14.000	14.000	14.000	13.911	50
2026-02-16	14.000	14.300	13.300	14.250	14.160	2,277
2026-02-13	13.250	14.300	11.500	14.000	13.911	14,133
2026-02-12	13.950	13.950	13.200	13.600	13.514	80
2026-02-11	13.750	14.000	13.200	13.900	13.812	1,175
2026-02-10	14.400	14.400	13.750	14.100	14.011	677
2026-02-09	14.350	14.400	13.700	14.400	14.309	1,660
2026-02-06	13.950	14.450	13.900	14.450	14.358	1,021
2026-02-05	14.300	14.550	13.800	14.450	14.358	554
2026-02-04	14.350	15.100	14.350	15.100	15.004	103
2026-02-02	15.300	15.300	14.750	15.250	15.153	2,512
2026-01-30	14.050	15.450	14.050	15.300	15.203	2,067

← NewerPage 3 of 5 · 248 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.