Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.540 | 8.540 | 7.960 | 7.960 | 7.960 | 620 |
| 2026-10-16 | 8.160 | 8.540 | 7.980 | 8.540 | 8.540 | 2,231 |
| 2026-10-15 | 8.000 | 8.600 | 8.000 | 8.580 | 8.580 | 4,262 |
| 2026-10-14 | 7.680 | 8.300 | 7.680 | 7.780 | 7.780 | 6,227 |
| 2026-10-13 | 8.500 | 8.640 | 8.500 | 8.520 | 8.520 | 1,122 |
| 2026-10-12 | 8.420 | 8.500 | 8.420 | 8.500 | 8.500 | 488 |
| 2026-10-09 | 8.400 | 8.420 | 7.700 | 8.420 | 8.420 | 647 |
| 2026-10-08 | 8.200 | 8.680 | 8.200 | 8.520 | 8.520 | 1,445 |
| 2026-10-07 | 8.040 | 8.460 | 7.900 | 7.900 | 7.900 | 4,944 |
| 2026-10-06 | 8.660 | 8.720 | 8.660 | 8.720 | 8.720 | 0 |
| 2026-10-05 | 8.660 | 8.720 | 8.660 | 8.720 | 8.720 | 0 |
| 2026-10-02 | 8.660 | 8.720 | 8.660 | 8.720 | 8.720 | 1,800 |
| 2026-10-01 | 8.780 | 8.780 | 7.980 | 8.720 | 8.720 | 1,817 |
| 2026-09-30 | 8.880 | 8.880 | 8.780 | 8.780 | 8.780 | 182 |
| 2026-09-29 | 8.600 | 8.660 | 8.600 | 8.600 | 8.600 | 2,798 |
| 2026-09-28 | 8.840 | 8.840 | 8.300 | 8.500 | 8.500 | 3,269 |
| 2026-09-25 | 8.440 | 8.780 | 8.440 | 8.780 | 8.780 | 545 |
| 2026-09-24 | 8.420 | 8.960 | 8.420 | 8.960 | 8.960 | 1,015 |
| 2026-09-23 | 8.440 | 8.440 | 8.060 | 8.220 | 8.220 | 1,165 |
| 2026-09-22 | 8.340 | 8.680 | 7.880 | 8.200 | 8.200 | 6,917 |
| 2026-09-21 | 8.800 | 8.800 | 8.200 | 8.340 | 8.340 | 4,955 |
| 2026-09-18 | 9.000 | 9.340 | 8.900 | 9.000 | 9.000 | 915 |
| 2026-09-17 | 9.120 | 9.200 | 8.820 | 9.200 | 9.200 | 1,625 |
| 2026-09-16 | 9.100 | 9.420 | 8.860 | 9.120 | 9.120 | 1,485 |
| 2026-09-15 | 9.500 | 9.500 | 9.460 | 9.460 | 9.460 | 5 |
| 2026-09-14 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 3 |
| 2026-09-11 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 1 |
| 2026-09-10 | 9.400 | 9.520 | 9.100 | 9.520 | 9.520 | 3,492 |
| 2026-09-09 | 10.250 | 10.250 | 9.700 | 9.740 | 9.740 | 872 |
| 2026-09-08 | 9.960 | 9.960 | 9.940 | 9.940 | 9.940 | 644 |
| 2026-09-07 | 9.960 | 10.350 | 9.960 | 9.960 | 9.960 | 61 |
| 2026-09-04 | 9.960 | 9.960 | 9.720 | 9.960 | 9.960 | 94 |
| 2026-09-03 | 9.600 | 9.940 | 9.120 | 9.940 | 9.940 | 3,903 |
| 2026-09-02 | 10.000 | 10.000 | 9.940 | 9.940 | 9.940 | 1,189 |
| 2026-09-01 | 10.250 | 10.250 | 10.000 | 10.000 | 10.000 | 258 |
| 2026-08-31 | 10.600 | 10.600 | 10.200 | 10.200 | 10.200 | 81 |
| 2026-08-28 | 10.400 | 10.600 | 10.050 | 10.600 | 10.600 | 1,116 |
| 2026-08-27 | 10.400 | 10.650 | 10.150 | 10.650 | 10.650 | 747 |
| 2026-08-26 | 10.300 | 10.950 | 10.300 | 10.600 | 10.600 | 2,428 |
| 2026-08-25 | 10.300 | 10.450 | 10.300 | 10.400 | 10.400 | 1,234 |
| 2026-08-24 | 10.300 | 10.300 | 10.000 | 10.300 | 10.300 | 396 |
| 2026-08-21 | 10.400 | 10.650 | 9.940 | 10.500 | 10.500 | 2,217 |
| 2026-08-20 | 10.000 | 10.400 | 10.000 | 10.400 | 10.400 | 713 |
| 2026-08-19 | 10.450 | 10.500 | 10.450 | 10.500 | 10.500 | 515 |
| 2026-08-18 | 10.000 | 10.450 | 10.000 | 10.450 | 10.450 | 110 |
| 2026-08-17 | 10.500 | 10.500 | 10.050 | 10.050 | 10.050 | 435 |
| 2026-08-14 | 10.100 | 10.200 | 9.960 | 10.200 | 10.200 | 402 |
| 2026-08-13 | 10.400 | 10.600 | 9.820 | 10.100 | 10.100 | 3,712 |
| 2026-08-12 | 10.400 | 10.700 | 10.100 | 10.650 | 10.650 | 235 |
| 2026-08-11 | 10.200 | 10.400 | 9.960 | 10.400 | 10.400 | 2,905 |
| 2026-08-10 | 10.400 | 10.600 | 10.250 | 10.350 | 10.350 | 3,716 |
| 2026-08-07 | 10.450 | 10.750 | 10.450 | 10.450 | 10.450 | 1,512 |
| 2026-08-06 | 10.700 | 11.050 | 10.400 | 10.700 | 10.700 | 2,038 |
| 2026-08-05 | 10.550 | 10.900 | 10.250 | 10.900 | 10.900 | 1,892 |
| 2026-08-04 | 10.550 | 10.700 | 10.450 | 10.450 | 10.450 | 562 |
| 2026-08-03 | 10.900 | 10.900 | 10.600 | 10.800 | 10.800 | 410 |
| 2026-07-31 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 8 |
| 2026-07-30 | 10.700 | 11.450 | 10.200 | 10.500 | 10.500 | 7,786 |
| 2026-07-29 | 10.700 | 10.700 | 10.350 | 10.350 | 10.350 | 2,591 |
| 2026-07-28 | 10.900 | 10.900 | 10.500 | 10.650 | 10.650 | 1,819 |
Page 1 of 5 · 248 trading daysOlder →
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.