Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8.500 | 8.980 | 8.360 | 8.460 | 8.406 | 908 |
| 2025-07-31 | 8.500 | 9.080 | 8.280 | 8.320 | 8.267 | 6,481 |
| 2025-07-30 | 8.460 | 8.460 | 8.340 | 8.340 | 8.287 | 48 |
| 2025-07-29 | 8.260 | 8.500 | 8.100 | 8.100 | 8.049 | 909 |
| 2025-07-28 | 8.420 | 8.520 | 8.080 | 8.520 | 8.466 | 559 |
| 2025-07-25 | 8.460 | 8.480 | 8.460 | 8.480 | 8.426 | 85 |
| 2025-07-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.247 | 251 |
| 2025-07-23 | 8.300 | 8.480 | 8.300 | 8.300 | 8.247 | 183 |
| 2025-07-22 | 8.400 | 8.400 | 8.300 | 8.300 | 8.247 | 662 |
| 2025-07-21 | 8.300 | 8.500 | 8.200 | 8.400 | 8.347 | 3,950 |
| 2025-07-18 | 8.200 | 8.300 | 8.200 | 8.300 | 8.247 | 341 |
| 2025-07-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.148 | 704 |
| 2025-07-16 | 8.140 | 8.300 | 8.080 | 8.200 | 8.148 | 2,246 |
| 2025-07-14 | 8.160 | 8.160 | 8.140 | 8.140 | 8.088 | 50 |
| 2025-07-11 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 36 |
| 2025-07-10 | 8.400 | 8.400 | 8.140 | 8.260 | 8.208 | 447 |
| 2025-07-09 | 8.160 | 8.160 | 8.100 | 8.100 | 8.049 | 238 |
| 2025-07-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.247 | 44 |
| 2025-07-07 | 8.400 | 8.400 | 8.060 | 8.380 | 8.327 | 172 |
| 2025-07-04 | 8.040 | 8.400 | 8.040 | 8.400 | 8.347 | 719 |
| 2025-07-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.347 | 118 |
| 2025-07-02 | 8.100 | 8.500 | 8.100 | 8.420 | 8.367 | 1,561 |
| 2025-07-01 | 8.120 | 8.120 | 7.740 | 8.100 | 8.049 | 450 |
| 2025-06-30 | 8.000 | 8.180 | 8.000 | 8.160 | 8.029 | 615 |
| 2025-06-27 | 8.000 | 8.220 | 8.000 | 8.220 | 8.088 | 743 |
| 2025-06-26 | 8.160 | 8.180 | 8.000 | 8.000 | 7.871 | 1,528 |
| 2025-06-25 | 7.880 | 8.180 | 7.880 | 8.000 | 7.871 | 2,503 |
| 2025-06-24 | 7.880 | 7.880 | 7.880 | 7.880 | 7.753 | 30 |
| 2025-06-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.478 | 124 |
| 2025-06-20 | 7.620 | 7.620 | 7.620 | 7.620 | 7.497 | 47 |
| 2025-06-19 | 7.960 | 7.960 | 7.620 | 7.620 | 7.497 | 140 |
| 2025-06-18 | 7.800 | 7.980 | 7.800 | 7.900 | 7.773 | 875 |
| 2025-06-17 | 7.760 | 7.800 | 7.540 | 7.800 | 7.675 | 2,645 |
| 2025-06-16 | 7.840 | 7.980 | 7.560 | 7.900 | 7.773 | 1,274 |
| 2025-06-13 | 7.820 | 7.960 | 7.820 | 7.960 | 7.832 | 607 |
| 2025-06-12 | 8.000 | 8.000 | 7.520 | 7.780 | 7.655 | 3,628 |
| 2025-06-11 | 7.840 | 7.940 | 7.800 | 7.800 | 7.675 | 1,058 |
| 2025-06-09 | 8.180 | 8.180 | 7.820 | 7.960 | 7.832 | 1,762 |
| 2025-06-06 | 7.740 | 8.180 | 7.740 | 8.180 | 8.048 | 61 |
| 2025-06-05 | 8.000 | 8.000 | 7.700 | 8.000 | 7.871 | 1,691 |
| 2025-06-04 | 7.840 | 8.100 | 7.840 | 8.100 | 7.970 | 246 |
| 2025-06-02 | 8.080 | 8.080 | 8.080 | 8.080 | 7.950 | 5 |
| 2025-05-30 | 7.960 | 8.060 | 7.820 | 8.060 | 7.930 | 1,413 |
| 2025-05-29 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 177 |
| 2025-05-28 | 8.180 | 8.180 | 8.000 | 8.000 | 7.871 | 591 |
| 2025-05-27 | 8.040 | 8.040 | 7.620 | 7.940 | 7.812 | 1,780 |
| 2025-05-26 | 8.020 | 8.020 | 7.860 | 7.860 | 7.734 | 1,358 |
| 2025-05-23 | 8.280 | 8.280 | 7.940 | 7.940 | 7.812 | 403 |
| 2025-05-22 | 8.280 | 8.300 | 7.560 | 8.300 | 8.166 | 2,137 |
| 2025-05-21 | 8.300 | 8.300 | 8.000 | 8.000 | 7.871 | 586 |
| 2025-05-20 | 8.300 | 8.380 | 8.000 | 8.380 | 8.245 | 698 |
| 2025-05-16 | 8.100 | 8.400 | 7.940 | 7.940 | 7.812 | 1,032 |
| 2025-05-15 | 8.300 | 8.300 | 8.100 | 8.100 | 7.970 | 626 |
| 2025-05-14 | 7.820 | 8.360 | 7.820 | 8.300 | 8.166 | 1,990 |
| 2025-05-13 | 8.080 | 8.400 | 8.080 | 8.400 | 8.265 | 354 |
| 2025-05-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 46 |
| 2025-05-09 | 8.080 | 8.400 | 8.080 | 8.400 | 8.265 | 46 |
| 2025-05-08 | 8.380 | 8.380 | 8.080 | 8.080 | 7.950 | 45 |
| 2025-05-07 | 8.100 | 8.100 | 8.080 | 8.080 | 7.950 | 74 |
| 2025-05-06 | 8.200 | 8.400 | 8.140 | 8.400 | 8.265 | 289 |
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.