Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.220 | 7.580 | 7.220 | 7.500 | 7.379 | 2,805 |
| 2024-11-05 | 7.200 | 7.380 | 7.180 | 7.380 | 7.261 | 445 |
| 2024-11-04 | 7.420 | 7.440 | 7.420 | 7.440 | 7.320 | 85 |
| 2024-11-01 | 7.660 | 7.660 | 7.240 | 7.580 | 7.458 | 1,144 |
| 2024-10-31 | 7.400 | 7.660 | 7.360 | 7.660 | 7.537 | 2,293 |
| 2024-10-30 | 7.240 | 7.380 | 7.140 | 7.380 | 7.261 | 2,064 |
| 2024-10-29 | 7.260 | 7.400 | 7.240 | 7.240 | 7.124 | 357 |
| 2024-10-28 | 7.400 | 7.400 | 7.240 | 7.380 | 7.261 | 210 |
| 2024-10-25 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 39 |
| 2024-10-24 | 7.280 | 7.400 | 7.240 | 7.400 | 7.281 | 810 |
| 2024-10-23 | 7.420 | 7.640 | 7.300 | 7.360 | 7.242 | 776 |
| 2024-10-22 | 7.700 | 7.700 | 7.300 | 7.300 | 7.183 | 3,085 |
| 2024-10-21 | 7.520 | 7.700 | 7.520 | 7.700 | 7.576 | 1,043 |
| 2024-10-18 | 7.740 | 7.740 | 7.400 | 7.740 | 7.616 | 181 |
| 2024-10-17 | 7.480 | 7.740 | 7.480 | 7.740 | 7.616 | 1,623 |
| 2024-10-16 | 7.380 | 7.740 | 7.360 | 7.740 | 7.616 | 1,237 |
| 2024-10-15 | 7.760 | 7.760 | 7.340 | 7.740 | 7.616 | 2,030 |
| 2024-10-14 | 7.540 | 7.800 | 7.540 | 7.740 | 7.616 | 3,255 |
| 2024-10-11 | 7.420 | 7.460 | 7.400 | 7.400 | 7.281 | 1,379 |
| 2024-10-10 | 7.420 | 7.420 | 7.220 | 7.400 | 7.281 | 1,220 |
| 2024-10-09 | 7.360 | 7.420 | 7.240 | 7.420 | 7.301 | 3,061 |
| 2024-10-08 | 7.360 | 7.360 | 7.220 | 7.360 | 7.242 | 1,141 |
| 2024-10-07 | 7.420 | 7.420 | 7.160 | 7.400 | 7.281 | 999 |
| 2024-10-04 | 7.380 | 7.400 | 7.300 | 7.400 | 7.281 | 2,111 |
| 2024-10-03 | 7.240 | 7.360 | 7.140 | 7.360 | 7.242 | 1,417 |
| 2024-10-02 | 7.100 | 7.240 | 7.000 | 7.180 | 7.065 | 7,616 |
| 2024-10-01 | 7.120 | 7.200 | 7.000 | 7.160 | 7.045 | 2,975 |
| 2024-09-30 | 7.080 | 7.140 | 6.760 | 7.120 | 7.005 | 5,317 |
| 2024-09-27 | 7.080 | 7.080 | 6.760 | 7.060 | 6.946 | 2,809 |
| 2024-09-26 | 6.740 | 7.240 | 6.640 | 7.100 | 6.986 | 9,726 |
| 2024-09-25 | 6.640 | 6.740 | 6.480 | 6.740 | 6.632 | 1,938 |
| 2024-09-24 | 6.500 | 6.660 | 6.500 | 6.660 | 6.553 | 1,335 |
| 2024-09-23 | 6.500 | 6.700 | 6.420 | 6.700 | 6.592 | 2,251 |
| 2024-09-20 | 6.500 | 6.560 | 6.420 | 6.420 | 6.317 | 725 |
| 2024-09-19 | 6.420 | 6.540 | 6.400 | 6.540 | 6.435 | 270 |
| 2024-09-18 | 6.400 | 6.560 | 6.400 | 6.560 | 6.454 | 979 |
| 2024-09-17 | 6.700 | 6.700 | 6.400 | 6.560 | 6.454 | 485 |
| 2024-09-16 | 6.600 | 6.700 | 6.600 | 6.600 | 6.494 | 2,596 |
| 2024-09-13 | 6.500 | 6.600 | 6.160 | 6.580 | 6.474 | 2,357 |
| 2024-09-12 | 6.340 | 6.600 | 6.140 | 6.600 | 6.494 | 9,556 |
| 2024-09-06 | 6.360 | 6.360 | 6.360 | 6.360 | 6.258 | 13 |
| 2024-09-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.297 | 10,000 |
| 2024-09-03 | 6.380 | 6.400 | 6.380 | 6.400 | 6.297 | 195 |
| 2024-09-02 | 6.300 | 6.460 | 6.300 | 6.460 | 6.356 | 335 |
| 2024-08-30 | 6.220 | 6.400 | 6.220 | 6.400 | 6.297 | 271 |
| 2024-08-28 | 6.240 | 6.440 | 6.120 | 6.440 | 6.336 | 111 |
| 2024-08-27 | 6.440 | 6.440 | 6.440 | 6.440 | 6.336 | 124 |
| 2024-08-26 | 6.180 | 6.440 | 6.180 | 6.420 | 6.317 | 192 |
| 2024-08-23 | 6.360 | 6.480 | 6.200 | 6.480 | 6.376 | 2,846 |
| 2024-08-22 | 6.500 | 6.500 | 6.400 | 6.500 | 6.395 | 367 |
| 2024-08-21 | 6.180 | 6.500 | 6.180 | 6.500 | 6.395 | 764 |
| 2024-08-20 | 6.360 | 6.500 | 6.360 | 6.500 | 6.395 | 356 |
| 2024-08-19 | 6.360 | 6.500 | 6.360 | 6.400 | 6.297 | 1,547 |
| 2024-08-16 | 6.320 | 6.320 | 6.200 | 6.220 | 6.120 | 107 |
| 2024-08-15 | 6.120 | 6.120 | 5.920 | 6.040 | 5.943 | 1,147 |
| 2024-08-13 | 6.320 | 6.440 | 6.080 | 6.440 | 6.336 | 1,019 |
| 2024-08-12 | 6.120 | 6.520 | 6.100 | 6.480 | 6.376 | 780 |
| 2024-08-09 | 6.380 | 6.640 | 6.380 | 6.640 | 6.533 | 1,599 |
| 2024-08-08 | 6.220 | 6.400 | 6.160 | 6.160 | 6.061 | 708 |
| 2024-08-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.297 | 5 |
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.