Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.850 | 11.850 | 11.700 | 11.700 | 11.700 | 3 |
| 2026-07-06 | 11.950 | 11.950 | 11.800 | 11.900 | 11.900 | 12 |
| 2026-07-03 | 12.500 | 12.500 | 11.850 | 11.900 | 11.900 | 15 |
| 2026-07-02 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-07-01 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-06-30 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 1 |
| 2026-06-29 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 2 |
| 2026-06-26 | 12.500 | 12.500 | 11.950 | 11.950 | 11.950 | 3 |
| 2026-06-25 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2026-06-24 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2026-06-23 | 12.550 | 12.900 | 12.550 | 12.900 | 12.900 | 1 |
| 2026-06-22 | 12.600 | 13.250 | 12.600 | 13.250 | 13.250 | 5 |
| 2026-06-19 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 2 |
| 2026-06-18 | 13.500 | 13.500 | 12.500 | 12.500 | 12.420 | 4 |
| 2026-06-17 | 13.600 | 13.600 | 12.850 | 13.000 | 12.917 | 7 |
| 2026-06-16 | 12.350 | 13.100 | 12.350 | 13.100 | 13.016 | 115 |
| 2026-06-15 | 12.300 | 12.300 | 12.300 | 12.300 | 12.221 | 0 |
| 2026-06-12 | 11.950 | 11.950 | 11.950 | 11.950 | 11.874 | 0 |
| 2026-06-11 | 11.950 | 11.950 | 11.950 | 11.950 | 11.874 | 0 |
| 2026-06-10 | 11.950 | 11.950 | 11.950 | 11.950 | 11.874 | 0 |
| 2026-06-09 | 12.400 | 12.400 | 11.950 | 11.950 | 11.874 | 6 |
| 2026-06-08 | 12.000 | 12.000 | 12.000 | 12.000 | 11.923 | 0 |
| 2026-06-05 | 12.200 | 12.200 | 12.200 | 12.200 | 12.122 | 103 |
| 2026-06-04 | 12.150 | 12.250 | 12.150 | 12.250 | 12.172 | 2 |
| 2026-06-03 | 12.300 | 12.300 | 12.300 | 12.300 | 12.221 | 1 |
| 2026-06-02 | 12.300 | 12.300 | 12.300 | 12.300 | 12.221 | 0 |
| 2026-06-01 | 12.000 | 12.000 | 12.000 | 12.000 | 11.923 | 16 |
| 2026-05-29 | 12.400 | 12.400 | 12.400 | 12.400 | 12.321 | 0 |
| 2026-05-28 | 11.750 | 11.750 | 11.750 | 11.750 | 11.675 | 0 |
| 2026-05-27 | 11.750 | 11.750 | 11.750 | 11.750 | 11.675 | 0 |
| 2026-05-26 | 11.750 | 11.750 | 11.750 | 11.750 | 11.675 | 0 |
| 2026-05-22 | 12.000 | 12.000 | 11.650 | 11.750 | 11.675 | 6 |
| 2026-05-21 | 12.350 | 12.350 | 12.350 | 12.350 | 12.271 | 0 |
| 2026-05-20 | 12.350 | 12.350 | 12.350 | 12.350 | 12.271 | 1 |
| 2026-05-19 | 12.300 | 12.300 | 12.300 | 12.300 | 12.221 | 3 |
| 2026-05-18 | 11.600 | 12.500 | 11.250 | 12.000 | 11.923 | 4 |
| 2026-05-15 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 1 |
| 2026-05-14 | 11.100 | 11.100 | 11.100 | 11.100 | 11.029 | 0 |
| 2026-05-13 | 11.100 | 11.100 | 11.100 | 11.100 | 11.029 | 0 |
| 2026-05-12 | 11.100 | 11.100 | 11.100 | 11.100 | 11.029 | 0 |
| 2026-05-11 | 11.050 | 11.100 | 11.050 | 11.100 | 11.029 | 0 |
| 2026-05-08 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 0 |
| 2026-05-07 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 0 |
| 2026-05-06 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 0 |
| 2026-05-05 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 0 |
| 2026-05-01 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 0 |
| 2026-04-30 | 10.600 | 11.350 | 10.600 | 11.350 | 11.277 | 0 |
| 2026-04-29 | 11.000 | 11.000 | 11.000 | 11.000 | 10.930 | 0 |
| 2026-04-28 | 11.450 | 11.450 | 11.000 | 11.000 | 10.930 | 0 |
| 2026-04-27 | 11.350 | 11.350 | 11.350 | 11.350 | 11.277 | 0 |
← NewerPage 2 of 2 · 110 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.0800 EUR |
| 2025-07-01 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.