Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2025-04-28 | 7.880 | 7.880 | 7.880 | 7.880 | 7.753 | 0 |
| 2025-04-25 | 7.880 | 7.880 | 7.880 | 7.880 | 7.753 | 0 |
| 2025-04-24 | 7.880 | 7.880 | 7.880 | 7.880 | 7.753 | 0 |
| 2025-04-23 | 7.900 | 7.900 | 7.880 | 7.880 | 7.753 | 2 |
| 2025-04-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.773 | 0 |
| 2025-04-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.773 | 0 |
| 2025-04-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.773 | 0 |
| 2025-04-15 | 7.980 | 7.980 | 7.980 | 7.980 | 7.851 | 1 |
| 2025-04-14 | 7.040 | 7.040 | 7.040 | 7.040 | 6.927 | 0 |
| 2025-04-11 | 7.040 | 7.040 | 7.040 | 7.040 | 6.927 | 0 |
| 2025-04-10 | 7.040 | 7.040 | 7.040 | 7.040 | 6.927 | 0 |
| 2025-04-09 | 7.040 | 7.040 | 7.040 | 7.040 | 6.927 | 2 |
| 2025-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 6.887 | 2 |
| 2025-04-07 | 7.420 | 7.420 | 7.420 | 7.420 | 7.300 | 0 |
| 2025-04-04 | 7.420 | 7.420 | 7.420 | 7.420 | 7.300 | 0 |
| 2025-04-03 | 7.720 | 7.980 | 7.720 | 7.980 | 7.851 | 6 |
| 2025-04-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.576 | 2 |
| 2025-04-01 | 7.720 | 7.720 | 7.720 | 7.720 | 7.596 | 0 |
| 2025-03-31 | 8.180 | 8.180 | 7.600 | 7.600 | 7.478 | 2 |
| 2025-03-28 | 8.140 | 8.180 | 8.060 | 8.180 | 8.048 | 0 |
| 2025-03-27 | 8.140 | 8.140 | 8.140 | 8.140 | 8.009 | 0 |
| 2025-03-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.068 | 0 |
| 2025-03-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.068 | 0 |
| 2025-03-24 | 8.240 | 8.240 | 8.240 | 8.240 | 8.107 | 0 |
| 2025-03-21 | 8.200 | 8.240 | 8.200 | 8.240 | 8.107 | 5 |
| 2025-03-20 | 8.100 | 8.580 | 8.100 | 8.440 | 8.304 | 6 |
| 2025-03-19 | 8.120 | 8.120 | 8.120 | 8.120 | 7.989 | 0 |
| 2025-03-18 | 8.040 | 8.120 | 8.040 | 8.120 | 7.989 | 0 |
| 2025-03-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.871 | 0 |
| 2025-03-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.871 | 1 |
| 2025-03-13 | 8.580 | 8.580 | 8.580 | 8.580 | 8.442 | 0 |
| 2025-03-12 | 8.580 | 8.580 | 8.580 | 8.580 | 8.442 | 0 |
| 2025-03-11 | 8.540 | 8.540 | 8.180 | 8.180 | 8.048 | 2 |
| 2025-03-10 | 8.540 | 8.540 | 8.540 | 8.540 | 8.402 | 0 |
| 2025-03-07 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 0 |
| 2025-03-06 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 0 |
| 2025-03-05 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 0 |
| 2025-03-04 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 0 |
| 2025-03-03 | 8.960 | 8.980 | 8.960 | 8.980 | 8.835 | 0 |
| 2025-02-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.461 | 5 |
| 2025-02-27 | 8.700 | 8.980 | 8.700 | 8.960 | 8.816 | 0 |
| 2025-02-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 3 |
| 2025-02-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.560 | 0 |
| 2025-02-24 | 8.760 | 8.760 | 8.660 | 8.660 | 8.520 | 13 |
| 2025-02-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 0 |
| 2025-02-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 0 |
| 2025-02-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 0 |
| 2025-02-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 0 |
| 2025-02-17 | 8.860 | 8.860 | 8.800 | 8.800 | 8.658 | 0 |
| 2025-02-14 | 8.840 | 8.840 | 8.840 | 8.840 | 8.698 | 0 |
| 2025-02-13 | 8.840 | 8.840 | 8.840 | 8.840 | 8.698 | 0 |
| 2025-02-12 | 8.940 | 8.940 | 8.940 | 8.940 | 8.796 | 0 |
| 2025-02-11 | 8.940 | 8.940 | 8.940 | 8.940 | 8.796 | 0 |
| 2025-02-10 | 8.940 | 8.940 | 8.940 | 8.940 | 8.796 | 0 |
| 2025-02-07 | 8.940 | 8.940 | 8.940 | 8.940 | 8.796 | 0 |
| 2025-02-06 | 9.040 | 9.040 | 9.040 | 9.040 | 8.894 | 0 |
| 2025-02-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.757 | 0 |
| 2025-02-04 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 0 |
| 2025-02-03 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 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.