Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9.100 | 9.120 | 8.820 | 9.060 | 8.914 | 1,321 |
| 2025-02-03 | 8.980 | 9.140 | 8.640 | 9.100 | 8.954 | 2,062 |
| 2025-01-31 | 8.720 | 8.980 | 8.720 | 8.980 | 8.836 | 295 |
| 2025-01-30 | 9.000 | 9.000 | 8.900 | 8.900 | 8.757 | 242 |
| 2025-01-29 | 8.960 | 8.980 | 8.960 | 8.980 | 8.836 | 66 |
| 2025-01-28 | 8.700 | 8.960 | 8.620 | 8.960 | 8.816 | 126 |
| 2025-01-27 | 8.540 | 9.000 | 8.540 | 9.000 | 8.855 | 2,588 |
| 2025-01-24 | 9.000 | 9.000 | 8.980 | 8.980 | 8.836 | 30 |
| 2025-01-23 | 8.800 | 9.000 | 8.640 | 9.000 | 8.855 | 810 |
| 2025-01-22 | 8.900 | 9.100 | 8.800 | 9.000 | 8.855 | 2,052 |
| 2025-01-21 | 8.860 | 9.000 | 8.740 | 8.900 | 8.757 | 6,569 |
| 2025-01-20 | 8.560 | 8.700 | 8.460 | 8.700 | 8.560 | 1,535 |
| 2025-01-17 | 8.800 | 8.800 | 8.360 | 8.700 | 8.560 | 2,559 |
| 2025-01-16 | 8.880 | 8.880 | 8.420 | 8.780 | 8.639 | 645 |
| 2025-01-15 | 8.880 | 8.880 | 8.880 | 8.880 | 8.737 | 30 |
| 2025-01-14 | 8.600 | 8.880 | 8.360 | 8.880 | 8.737 | 2,271 |
| 2025-01-13 | 8.900 | 8.900 | 8.620 | 8.900 | 8.757 | 909 |
| 2025-01-10 | 8.800 | 8.960 | 8.800 | 8.960 | 8.816 | 415 |
| 2025-01-09 | 8.900 | 8.980 | 8.680 | 8.940 | 8.796 | 467 |
| 2025-01-08 | 9.000 | 9.000 | 8.640 | 8.920 | 8.777 | 7,491 |
| 2025-01-07 | 9.100 | 9.100 | 8.620 | 8.940 | 8.796 | 1,410 |
| 2025-01-06 | 8.600 | 9.120 | 8.600 | 9.000 | 8.855 | 6,099 |
| 2025-01-03 | 8.800 | 8.800 | 8.300 | 8.540 | 8.403 | 1,329 |
| 2025-01-02 | 8.560 | 8.940 | 8.540 | 8.820 | 8.678 | 1,222 |
| 2024-12-31 | 8.900 | 8.900 | 8.280 | 8.280 | 8.147 | 1,695 |
| 2024-12-30 | 8.880 | 8.880 | 8.800 | 8.860 | 8.717 | 1,311 |
| 2024-12-27 | 8.940 | 8.940 | 8.880 | 8.880 | 8.737 | 1,098 |
| 2024-12-24 | 8.720 | 8.960 | 8.720 | 8.960 | 8.816 | 1,240 |
| 2024-12-23 | 8.700 | 8.720 | 8.620 | 8.700 | 8.560 | 597 |
| 2024-12-20 | 8.520 | 8.780 | 8.520 | 8.760 | 8.619 | 832 |
| 2024-12-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 44 |
| 2024-12-18 | 8.800 | 8.820 | 8.620 | 8.780 | 8.639 | 3,735 |
| 2024-12-17 | 8.520 | 8.820 | 8.520 | 8.780 | 8.639 | 1,231 |
| 2024-12-16 | 8.840 | 8.840 | 8.600 | 8.800 | 8.658 | 1,467 |
| 2024-12-13 | 8.500 | 8.800 | 8.400 | 8.800 | 8.658 | 6,222 |
| 2024-12-12 | 8.200 | 8.700 | 8.200 | 8.500 | 8.363 | 4,436 |
| 2024-12-11 | 8.200 | 8.700 | 8.200 | 8.220 | 8.088 | 8,413 |
| 2024-12-10 | 8.200 | 8.200 | 8.100 | 8.100 | 7.970 | 612 |
| 2024-12-09 | 8.220 | 8.220 | 7.540 | 8.200 | 8.068 | 2,023 |
| 2024-12-06 | 8.160 | 8.220 | 8.140 | 8.200 | 8.068 | 1,543 |
| 2024-12-05 | 7.900 | 8.160 | 7.900 | 8.160 | 8.029 | 1,326 |
| 2024-12-04 | 8.040 | 8.300 | 7.680 | 8.180 | 8.048 | 2,411 |
| 2024-12-03 | 7.500 | 8.140 | 7.500 | 8.040 | 7.911 | 1,828 |
| 2024-12-02 | 7.900 | 8.160 | 7.380 | 7.380 | 7.261 | 4,909 |
| 2024-11-29 | 7.560 | 8.040 | 7.420 | 8.000 | 7.871 | 1,140 |
| 2024-11-28 | 8.080 | 8.100 | 7.560 | 7.560 | 7.438 | 2,051 |
| 2024-11-27 | 8.000 | 8.020 | 8.000 | 8.020 | 7.891 | 1,565 |
| 2024-11-26 | 8.100 | 8.100 | 7.620 | 8.020 | 7.891 | 158 |
| 2024-11-25 | 7.800 | 8.080 | 7.620 | 8.060 | 7.930 | 11,543 |
| 2024-11-22 | 7.780 | 7.800 | 7.760 | 7.800 | 7.675 | 4,936 |
| 2024-11-21 | 7.680 | 7.800 | 7.680 | 7.800 | 7.675 | 1,767 |
| 2024-11-20 | 7.800 | 7.800 | 7.420 | 7.680 | 7.556 | 2,298 |
| 2024-11-19 | 7.760 | 7.840 | 7.400 | 7.800 | 7.675 | 2,554 |
| 2024-11-18 | 7.300 | 7.960 | 7.300 | 7.860 | 7.734 | 7,107 |
| 2024-11-15 | 7.180 | 7.180 | 7.180 | 7.180 | 7.065 | 174 |
| 2024-11-14 | 7.240 | 7.300 | 6.720 | 7.280 | 7.163 | 825 |
| 2024-11-13 | 7.380 | 7.380 | 6.760 | 7.340 | 7.222 | 3,573 |
| 2024-11-12 | 7.200 | 7.400 | 7.200 | 7.380 | 7.261 | 2,636 |
| 2024-11-11 | 7.240 | 7.440 | 7.240 | 7.380 | 7.261 | 1,289 |
| 2024-11-08 | 7.420 | 7.420 | 7.240 | 7.420 | 7.301 | 98 |
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.