Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.200 | 8.400 | 8.140 | 8.400 | 8.265 | 289 |
| 2025-05-05 | 8.140 | 8.400 | 8.140 | 8.400 | 8.265 | 279 |
| 2025-05-02 | 7.800 | 8.660 | 7.800 | 8.400 | 8.265 | 3,968 |
| 2025-04-30 | 7.580 | 7.960 | 7.580 | 7.960 | 7.832 | 568 |
| 2025-04-29 | 7.920 | 7.920 | 7.920 | 7.920 | 7.793 | 1 |
| 2025-04-28 | 7.920 | 7.940 | 7.520 | 7.940 | 7.812 | 1,055 |
| 2025-04-25 | 7.960 | 7.960 | 7.940 | 7.940 | 7.812 | 114 |
| 2025-04-24 | 7.600 | 7.940 | 7.520 | 7.940 | 7.812 | 215 |
| 2025-04-23 | 7.900 | 7.900 | 7.520 | 7.540 | 7.419 | 396 |
| 2025-04-17 | 7.600 | 8.000 | 7.600 | 8.000 | 7.871 | 252 |
| 2025-04-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.773 | 26 |
| 2025-04-15 | 7.980 | 7.980 | 7.900 | 7.900 | 7.773 | 502 |
| 2025-04-14 | 7.900 | 7.980 | 7.500 | 7.980 | 7.852 | 186 |
| 2025-04-11 | 7.860 | 8.000 | 7.520 | 8.000 | 7.871 | 982 |
| 2025-04-10 | 7.500 | 7.860 | 7.500 | 7.860 | 7.734 | 1,520 |
| 2025-04-09 | 6.900 | 7.500 | 6.900 | 7.100 | 6.986 | 2,737 |
| 2025-04-08 | 7.000 | 7.600 | 7.000 | 7.580 | 7.458 | 578 |
| 2025-04-07 | 6.720 | 7.380 | 6.180 | 7.000 | 6.887 | 6,642 |
| 2025-04-04 | 7.920 | 7.920 | 7.380 | 7.420 | 7.301 | 6,007 |
| 2025-04-03 | 8.140 | 8.140 | 7.720 | 8.000 | 7.871 | 87 |
| 2025-04-02 | 7.920 | 8.140 | 7.620 | 7.660 | 7.537 | 2,489 |
| 2025-04-01 | 8.100 | 8.100 | 7.580 | 7.900 | 7.773 | 3,478 |
| 2025-03-31 | 8.200 | 8.200 | 7.380 | 7.640 | 7.517 | 3,761 |
| 2025-03-28 | 8.200 | 8.200 | 8.060 | 8.060 | 7.930 | 1,429 |
| 2025-03-27 | 8.060 | 8.140 | 8.060 | 8.140 | 8.009 | 465 |
| 2025-03-26 | 8.400 | 8.400 | 8.000 | 8.020 | 7.891 | 820 |
| 2025-03-25 | 8.100 | 8.300 | 8.060 | 8.300 | 8.166 | 1,100 |
| 2025-03-24 | 8.040 | 8.080 | 8.040 | 8.080 | 7.950 | 28 |
| 2025-03-21 | 8.200 | 8.440 | 8.180 | 8.400 | 8.265 | 1,768 |
| 2025-03-20 | 8.100 | 8.580 | 7.900 | 8.440 | 8.304 | 2,508 |
| 2025-03-19 | 8.200 | 8.540 | 8.080 | 8.080 | 7.950 | 781 |
| 2025-03-18 | 8.040 | 8.580 | 8.040 | 8.100 | 7.970 | 710 |
| 2025-03-17 | 8.040 | 8.580 | 7.900 | 8.580 | 8.442 | 1,334 |
| 2025-03-14 | 8.260 | 8.260 | 8.020 | 8.060 | 7.930 | 168 |
| 2025-03-13 | 8.460 | 8.460 | 8.020 | 8.020 | 7.891 | 799 |
| 2025-03-12 | 8.100 | 8.780 | 8.020 | 8.460 | 8.324 | 1,267 |
| 2025-03-11 | 8.540 | 8.540 | 7.800 | 8.060 | 7.930 | 5,683 |
| 2025-03-10 | 8.540 | 8.540 | 8.520 | 8.520 | 8.383 | 180 |
| 2025-03-07 | 8.700 | 8.700 | 8.520 | 8.520 | 8.383 | 265 |
| 2025-03-06 | 8.720 | 8.720 | 8.560 | 8.700 | 8.560 | 3,149 |
| 2025-03-05 | 8.700 | 8.900 | 8.700 | 8.900 | 8.757 | 456 |
| 2025-03-04 | 8.980 | 8.980 | 8.700 | 8.700 | 8.560 | 244 |
| 2025-03-03 | 8.900 | 8.980 | 8.660 | 8.960 | 8.816 | 726 |
| 2025-02-28 | 8.620 | 8.960 | 8.620 | 8.800 | 8.658 | 929 |
| 2025-02-27 | 8.700 | 8.960 | 8.700 | 8.960 | 8.816 | 497 |
| 2025-02-26 | 8.840 | 8.840 | 8.660 | 8.800 | 8.658 | 915 |
| 2025-02-25 | 8.780 | 8.840 | 8.780 | 8.840 | 8.698 | 23 |
| 2025-02-24 | 8.600 | 8.780 | 8.500 | 8.780 | 8.639 | 2,647 |
| 2025-02-21 | 8.700 | 8.880 | 8.700 | 8.880 | 8.737 | 711 |
| 2025-02-20 | 8.800 | 8.920 | 8.520 | 8.860 | 8.717 | 697 |
| 2025-02-19 | 8.800 | 8.920 | 8.800 | 8.800 | 8.658 | 423 |
| 2025-02-18 | 8.900 | 8.900 | 8.800 | 8.800 | 8.658 | 2,165 |
| 2025-02-17 | 8.860 | 8.900 | 8.800 | 8.840 | 8.698 | 1,647 |
| 2025-02-13 | 8.500 | 8.860 | 8.500 | 8.860 | 8.717 | 2,072 |
| 2025-02-12 | 8.940 | 8.940 | 8.460 | 8.840 | 8.698 | 1,137 |
| 2025-02-11 | 8.840 | 8.960 | 8.400 | 8.940 | 8.796 | 2,383 |
| 2025-02-10 | 8.660 | 8.980 | 8.280 | 8.780 | 8.639 | 1,815 |
| 2025-02-07 | 9.060 | 9.060 | 8.760 | 8.760 | 8.619 | 315 |
| 2025-02-06 | 8.720 | 9.060 | 8.700 | 9.040 | 8.895 | 2,109 |
| 2025-02-05 | 9.060 | 9.060 | 8.700 | 9.040 | 8.895 | 643 |
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.