Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 14.000 | 14.100 | 14.000 | 14.100 | 14.010 | 2 |
| 2025-10-16 | 14.350 | 14.350 | 13.950 | 13.950 | 13.861 | 2 |
| 2025-10-15 | 13.350 | 13.350 | 13.250 | 13.250 | 13.165 | 23 |
| 2025-10-14 | 13.200 | 13.200 | 13.000 | 13.000 | 12.917 | 0 |
| 2025-10-13 | 13.900 | 13.900 | 13.300 | 13.600 | 13.513 | 10 |
| 2025-10-10 | 13.000 | 13.900 | 12.850 | 13.900 | 13.811 | 33 |
| 2025-10-09 | 12.250 | 14.400 | 12.250 | 13.500 | 13.414 | 231 |
| 2025-10-08 | 11.250 | 11.750 | 11.200 | 11.700 | 11.625 | 34 |
| 2025-10-07 | 10.350 | 10.950 | 10.350 | 10.950 | 10.880 | 190 |
| 2025-10-06 | 10.850 | 10.900 | 10.850 | 10.850 | 10.781 | 10 |
| 2025-10-03 | 10.000 | 10.000 | 10.000 | 10.000 | 9.936 | 0 |
| 2025-10-02 | 10.000 | 10.000 | 10.000 | 10.000 | 9.936 | 0 |
| 2025-10-01 | 10.000 | 10.000 | 10.000 | 10.000 | 9.936 | 0 |
| 2025-09-30 | 9.420 | 9.420 | 9.420 | 9.420 | 9.360 | 0 |
| 2025-09-29 | 9.420 | 9.420 | 9.420 | 9.420 | 9.360 | 0 |
| 2025-09-26 | 10.000 | 10.000 | 9.420 | 9.420 | 9.360 | 7 |
| 2025-09-25 | 9.520 | 9.520 | 9.520 | 9.520 | 9.459 | 0 |
| 2025-09-24 | 9.520 | 9.520 | 9.520 | 9.520 | 9.459 | 0 |
| 2025-09-23 | 9.860 | 9.860 | 9.520 | 9.520 | 9.459 | 0 |
| 2025-09-22 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-19 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-18 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-17 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-16 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-15 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-12 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-11 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-10 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-09 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 0 |
| 2025-09-08 | 8.780 | 8.780 | 8.780 | 8.780 | 8.724 | 1 |
| 2025-09-05 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 0 |
| 2025-09-04 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 0 |
| 2025-09-03 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 1 |
| 2025-09-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.644 | 0 |
| 2025-09-01 | 8.700 | 8.700 | 8.700 | 8.700 | 8.644 | 203 |
| 2025-08-29 | 8.960 | 8.960 | 8.300 | 8.700 | 8.644 | 17 |
| 2025-08-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.446 | 0 |
| 2025-08-27 | 8.480 | 8.500 | 8.480 | 8.500 | 8.446 | 205 |
| 2025-08-26 | 8.400 | 8.400 | 8.380 | 8.380 | 8.326 | 1 |
| 2025-08-22 | 8.680 | 8.680 | 8.680 | 8.680 | 8.624 | 0 |
| 2025-08-21 | 8.680 | 8.680 | 8.680 | 8.680 | 8.624 | 7 |
| 2025-08-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.744 | 0 |
| 2025-08-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.744 | 2 |
| 2025-08-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.744 | 1 |
| 2025-08-15 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 0 |
| 2025-08-14 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 0 |
| 2025-08-13 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 0 |
| 2025-08-12 | 8.460 | 8.700 | 8.460 | 8.520 | 8.466 | 8 |
| 2025-08-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.466 | 1 |
| 2025-08-08 | 8.400 | 8.780 | 8.400 | 8.780 | 8.724 | 2 |
| 2025-08-07 | 8.860 | 8.860 | 8.860 | 8.860 | 8.803 | 0 |
| 2025-08-06 | 8.860 | 8.860 | 8.860 | 8.860 | 8.803 | 2 |
| 2025-08-05 | 8.940 | 8.940 | 8.940 | 8.940 | 8.883 | 2 |
| 2025-08-04 | 8.780 | 8.980 | 8.360 | 8.980 | 8.923 | 4 |
| 2025-08-01 | 8.360 | 8.360 | 8.360 | 8.360 | 8.307 | 0 |
| 2025-07-31 | 8.700 | 8.700 | 8.700 | 8.700 | 8.644 | 0 |
| 2025-07-30 | 8.460 | 8.460 | 8.460 | 8.460 | 8.406 | 0 |
| 2025-07-29 | 8.460 | 8.460 | 8.460 | 8.460 | 8.406 | 0 |
| 2025-07-28 | 8.460 | 8.460 | 8.460 | 8.460 | 8.406 | 0 |
| 2025-07-25 | 8.460 | 8.460 | 8.460 | 8.460 | 8.406 | 0 |
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.