Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 14.500 | 14.500 | 14.150 | 14.500 | 14.408 | 2,615 |
| 2025-10-28 | 14.200 | 14.700 | 14.150 | 14.700 | 14.607 | 270 |
| 2025-10-27 | 14.100 | 14.950 | 14.100 | 14.800 | 14.706 | 2,310 |
| 2025-10-24 | 14.150 | 14.650 | 14.150 | 14.200 | 14.110 | 782 |
| 2025-10-23 | 14.100 | 14.550 | 14.100 | 14.100 | 14.011 | 1,992 |
| 2025-10-22 | 14.350 | 14.500 | 13.600 | 14.500 | 14.408 | 3,252 |
| 2025-10-21 | 13.950 | 14.350 | 13.600 | 14.350 | 14.259 | 4,010 |
| 2025-10-20 | 14.100 | 14.100 | 13.600 | 13.950 | 13.861 | 2,050 |
| 2025-10-17 | 14.000 | 14.500 | 13.650 | 14.100 | 14.011 | 3,560 |
| 2025-10-16 | 13.850 | 14.800 | 13.450 | 13.950 | 13.861 | 10,760 |
| 2025-10-15 | 13.500 | 13.850 | 13.150 | 13.400 | 13.315 | 2,440 |
| 2025-10-14 | 13.200 | 13.450 | 12.650 | 13.000 | 12.918 | 1,180 |
| 2025-10-13 | 13.500 | 13.900 | 13.250 | 13.600 | 13.514 | 4,175 |
| 2025-10-10 | 13.000 | 13.900 | 12.950 | 13.650 | 13.563 | 7,558 |
| 2025-10-09 | 11.950 | 14.400 | 11.900 | 13.600 | 13.514 | 17,765 |
| 2025-10-08 | 11.100 | 11.900 | 10.800 | 11.700 | 11.626 | 15,841 |
| 2025-10-07 | 10.950 | 11.300 | 10.300 | 11.300 | 11.228 | 7,297 |
| 2025-10-06 | 10.750 | 10.950 | 10.500 | 10.950 | 10.881 | 4,352 |
| 2025-10-03 | 10.300 | 10.750 | 10.250 | 10.750 | 10.682 | 5,860 |
| 2025-10-02 | 10.200 | 10.250 | 10.100 | 10.250 | 10.185 | 1,955 |
| 2025-10-01 | 10.250 | 10.250 | 9.740 | 10.150 | 10.086 | 2,443 |
| 2025-09-30 | 9.500 | 9.960 | 9.500 | 9.860 | 9.797 | 2,718 |
| 2025-09-29 | 10.000 | 10.000 | 9.400 | 9.940 | 9.877 | 156 |
| 2025-09-26 | 9.320 | 10.000 | 9.320 | 9.980 | 9.917 | 1,341 |
| 2025-09-25 | 9.880 | 10.000 | 9.880 | 10.000 | 9.937 | 1,026 |
| 2025-09-24 | 9.520 | 9.520 | 9.320 | 9.320 | 9.261 | 790 |
| 2025-09-23 | 9.480 | 10.000 | 9.340 | 9.520 | 9.460 | 1,821 |
| 2025-09-22 | 9.500 | 9.500 | 9.300 | 9.300 | 9.241 | 335 |
| 2025-09-19 | 9.520 | 9.520 | 9.200 | 9.300 | 9.241 | 654 |
| 2025-09-18 | 8.960 | 10.100 | 8.960 | 9.560 | 9.499 | 5,010 |
| 2025-09-17 | 8.800 | 9.000 | 8.180 | 9.000 | 8.943 | 2,104 |
| 2025-09-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.943 | 418 |
| 2025-09-15 | 9.000 | 9.100 | 9.000 | 9.000 | 8.943 | 1,617 |
| 2025-09-12 | 8.900 | 9.060 | 8.900 | 9.060 | 9.003 | 4,384 |
| 2025-09-11 | 9.000 | 9.000 | 8.760 | 8.760 | 8.704 | 98 |
| 2025-09-10 | 8.660 | 9.080 | 8.660 | 9.080 | 9.022 | 4,101 |
| 2025-09-09 | 8.740 | 8.820 | 8.740 | 8.820 | 8.764 | 1,617 |
| 2025-09-08 | 8.360 | 8.740 | 8.360 | 8.740 | 8.685 | 252 |
| 2025-09-05 | 8.740 | 8.820 | 8.280 | 8.780 | 8.724 | 683 |
| 2025-09-04 | 8.740 | 8.740 | 8.660 | 8.700 | 8.645 | 300 |
| 2025-09-03 | 8.600 | 8.740 | 8.520 | 8.600 | 8.545 | 122 |
| 2025-09-02 | 8.700 | 8.740 | 8.500 | 8.500 | 8.446 | 707 |
| 2025-09-01 | 8.500 | 8.940 | 8.220 | 8.540 | 8.486 | 1,201 |
| 2025-08-29 | 8.700 | 9.000 | 8.680 | 8.800 | 8.744 | 2,771 |
| 2025-08-28 | 8.140 | 8.580 | 8.140 | 8.580 | 8.526 | 942 |
| 2025-08-27 | 8.380 | 8.500 | 8.160 | 8.500 | 8.446 | 3,350 |
| 2025-08-26 | 8.400 | 8.480 | 8.400 | 8.480 | 8.426 | 1,528 |
| 2025-08-25 | 8.400 | 8.600 | 8.400 | 8.600 | 8.545 | 1,662 |
| 2025-08-21 | 8.360 | 8.360 | 8.360 | 8.360 | 8.307 | 100 |
| 2025-08-20 | 8.540 | 8.680 | 8.300 | 8.680 | 8.625 | 676 |
| 2025-08-19 | 8.800 | 8.800 | 8.540 | 8.800 | 8.744 | 2,122 |
| 2025-08-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.545 | 60 |
| 2025-08-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.645 | 496 |
| 2025-08-13 | 8.700 | 8.700 | 8.700 | 8.700 | 8.645 | 1 |
| 2025-08-12 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 3 |
| 2025-08-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 2 |
| 2025-08-08 | 8.800 | 8.800 | 8.420 | 8.780 | 8.724 | 503 |
| 2025-08-06 | 8.800 | 8.940 | 8.780 | 8.940 | 8.883 | 2,343 |
| 2025-08-05 | 8.940 | 8.940 | 8.440 | 8.780 | 8.724 | 413 |
| 2025-08-04 | 8.360 | 9.000 | 8.340 | 9.000 | 8.943 | 1,697 |
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.