Coheris SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	2.660	2.680	2.660	2.680	2.604	110
2022-10-21	2.540	2.660	2.540	2.660	2.585	365
2022-10-20	2.540	2.620	2.540	2.620	2.546	367
2022-10-19	2.660	2.700	2.660	2.700	2.623	367
2022-10-18	2.580	2.700	2.580	2.700	2.623	4,565
2022-10-14	2.520	2.620	2.420	2.620	2.546	750
2022-10-13	2.520	2.620	2.520	2.620	2.546	401
2022-10-10	2.500	2.640	2.500	2.640	2.565	6
2022-10-07	2.500	2.640	2.500	2.640	2.565	25
2022-10-03	2.660	2.660	2.660	2.660	2.585	1
2022-09-30	2.420	2.580	2.420	2.580	2.507	1,251
2022-09-29	2.580	2.660	2.580	2.600	2.526	15,771
2022-09-26	2.560	2.560	2.360	2.500	2.429	1,696
2022-09-23	2.520	2.540	2.360	2.540	2.468	1,306
2022-09-22	2.380	2.420	2.380	2.420	2.351	505
2022-09-21	2.440	2.440	2.440	2.440	2.371	100
2022-09-16	2.480	2.580	2.480	2.580	2.507	137
2022-09-09	2.580	2.580	2.580	2.580	2.507	150
2022-09-07	2.480	2.580	2.480	2.580	2.507	119
2022-09-02	2.420	2.600	2.420	2.600	2.526	626
2022-09-01	2.660	2.660	2.660	2.660	2.585	1
2022-08-25	2.480	2.500	2.480	2.500	2.429	5
2022-08-17	2.440	2.560	2.440	2.560	2.487	6
2022-08-16	2.340	2.560	2.340	2.560	2.487	265
2022-08-12	2.480	2.560	2.480	2.560	2.487	465
2022-08-10	2.460	2.500	2.460	2.500	2.429	1,500
2022-08-09	2.400	2.460	2.360	2.460	2.390	527
2022-08-01	2.500	2.500	2.400	2.500	2.429	620
2022-07-29	2.500	2.500	2.500	2.500	2.429	200
2022-07-28	2.460	2.500	2.460	2.500	2.429	365
2022-07-27	2.420	2.560	2.420	2.560	2.487	1,382
2022-07-25	2.640	2.640	2.580	2.640	2.565	427
2022-07-21	2.640	2.640	2.620	2.620	2.546	6,007
2022-07-20	2.540	2.620	2.540	2.620	2.546	2,914
2022-07-18	2.580	2.580	2.500	2.500	2.429	384
2022-07-15	2.480	2.480	2.480	2.480	2.410	500
2022-07-14	2.380	2.480	2.360	2.400	2.332	590
2022-07-13	2.340	2.460	2.340	2.460	2.390	806
2022-07-12	2.300	2.440	2.300	2.440	2.371	1,923
2022-07-11	2.340	2.480	2.340	2.480	2.410	210
2022-07-06	2.340	2.460	2.340	2.460	2.390	63
2022-07-04	2.460	2.460	2.460	2.460	2.390	150
2022-07-01	2.460	2.460	2.460	2.460	2.390	10
2022-06-29	2.380	2.380	2.380	2.380	2.312	1,250
2022-06-20	2.240	2.360	2.240	2.360	2.293	510
2022-06-17	2.300	2.380	2.300	2.380	2.312	180
2022-06-15	2.240	2.380	2.240	2.380	2.312	3,507
2022-06-14	2.320	2.320	2.320	2.320	2.254	512
2022-06-13	2.460	2.460	2.320	2.420	2.351	1,424
2022-06-10	2.400	2.440	2.360	2.360	2.293	2,689
2022-06-09	2.400	2.500	2.400	2.500	2.429	950
2022-06-08	2.480	2.480	2.380	2.380	2.312	1,007
2022-06-07	2.360	2.460	2.360	2.460	2.390	110
2022-06-06	2.360	2.480	2.360	2.480	2.410	88
2022-06-03	2.500	2.500	2.500	2.500	2.429	86
2022-06-01	2.420	2.500	2.420	2.500	2.429	1,016
2022-05-30	2.380	2.600	2.380	2.500	2.429	8,076
2022-05-27	2.440	2.460	2.440	2.460	2.390	448
2022-05-26	2.400	2.480	2.400	2.460	2.390	3,343
2022-05-24	2.460	2.460	2.460	2.460	2.390	110

← NewerPage 17 of 19 · 1,138 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.