Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.460 | 8.460 | 8.080 | 8.460 | 8.406 | 1 |
| 2025-07-23 | 8.480 | 8.480 | 8.480 | 8.480 | 8.426 | 0 |
| 2025-07-22 | 8.480 | 8.480 | 8.480 | 8.480 | 8.426 | 1 |
| 2025-07-21 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-18 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-17 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-16 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-15 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-14 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-11 | 8.280 | 8.280 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-10 | 8.300 | 8.300 | 8.280 | 8.280 | 8.227 | 0 |
| 2025-07-09 | 8.120 | 8.120 | 8.120 | 8.120 | 8.068 | 2 |
| 2025-07-08 | 8.180 | 8.180 | 8.180 | 8.180 | 8.128 | 0 |
| 2025-07-07 | 8.180 | 8.180 | 8.180 | 8.180 | 8.128 | 0 |
| 2025-07-04 | 8.180 | 8.180 | 8.180 | 8.180 | 8.128 | 0 |
| 2025-07-03 | 8.180 | 8.180 | 8.180 | 8.180 | 8.128 | 0 |
| 2025-07-02 | 8.180 | 8.180 | 8.180 | 8.180 | 8.128 | 0 |
| 2025-07-01 | 8.180 | 8.180 | 8.180 | 8.180 | 8.128 | 0 |
| 2025-06-30 | 8.180 | 8.180 | 8.180 | 8.180 | 8.048 | 0 |
| 2025-06-27 | 8.220 | 8.220 | 8.220 | 8.220 | 8.088 | 0 |
| 2025-06-26 | 8.240 | 8.240 | 8.240 | 8.240 | 8.107 | 0 |
| 2025-06-25 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-06-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-06-23 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-06-20 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-06-19 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-06-18 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-17 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-16 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-13 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-12 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-11 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-10 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-09 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-06 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2025-06-04 | 7.840 | 8.100 | 7.840 | 8.100 | 7.969 | 2 |
| 2025-06-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-06-02 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-05-30 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 0 |
| 2025-05-29 | 7.960 | 7.960 | 7.960 | 7.960 | 7.832 | 1 |
| 2025-05-28 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-27 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-23 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-21 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-20 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-19 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-16 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-05-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-08 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 0 |
| 2025-05-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.773 | 1 |
| 2025-05-01 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-04-30 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 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.