Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8.980 | 8.980 | 8.980 | 8.980 | 8.835 | 0 |
| 2025-01-30 | 8.740 | 8.980 | 8.740 | 8.980 | 8.835 | 0 |
| 2025-01-29 | 8.960 | 8.960 | 8.960 | 8.960 | 8.816 | 0 |
| 2025-01-28 | 8.960 | 8.960 | 8.960 | 8.960 | 8.816 | 1 |
| 2025-01-27 | 9.000 | 9.000 | 9.000 | 9.000 | 8.855 | 0 |
| 2025-01-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.855 | 0 |
| 2025-01-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.855 | 0 |
| 2025-01-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.855 | 12 |
| 2025-01-21 | 8.860 | 8.860 | 8.860 | 8.860 | 8.717 | 0 |
| 2025-01-20 | 8.780 | 8.780 | 8.780 | 8.780 | 8.639 | 0 |
| 2025-01-17 | 8.780 | 8.780 | 8.780 | 8.780 | 8.639 | 0 |
| 2025-01-16 | 8.400 | 8.780 | 8.400 | 8.780 | 8.639 | 0 |
| 2025-01-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 0 |
| 2025-01-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.265 | 17 |
| 2025-01-13 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2025-01-10 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2025-01-09 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2025-01-08 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2025-01-07 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2025-01-06 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2025-01-03 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 16 |
| 2025-01-02 | 8.560 | 8.940 | 8.560 | 8.900 | 8.757 | 7 |
| 2024-12-31 | 8.880 | 8.880 | 8.880 | 8.880 | 8.737 | 0 |
| 2024-12-30 | 8.880 | 8.880 | 8.880 | 8.880 | 8.737 | 1 |
| 2024-12-27 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2024-12-24 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2024-12-23 | 8.660 | 8.660 | 8.660 | 8.660 | 8.520 | 0 |
| 2024-12-20 | 8.520 | 8.660 | 8.520 | 8.660 | 8.520 | 0 |
| 2024-12-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.658 | 20 |
| 2024-12-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.363 | 0 |
| 2024-12-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.363 | 0 |
| 2024-12-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.363 | 0 |
| 2024-12-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.363 | 15 |
| 2024-12-12 | 8.580 | 8.580 | 8.580 | 8.580 | 8.442 | 0 |
| 2024-12-11 | 8.220 | 8.580 | 8.220 | 8.580 | 8.442 | 16 |
| 2024-12-10 | 8.020 | 8.020 | 8.020 | 8.020 | 7.891 | 0 |
| 2024-12-09 | 8.020 | 8.020 | 8.020 | 8.020 | 7.891 | 1 |
| 2024-12-06 | 8.140 | 8.140 | 8.140 | 8.140 | 8.009 | 0 |
| 2024-12-05 | 8.140 | 8.140 | 8.140 | 8.140 | 8.009 | 11 |
| 2024-12-04 | 8.040 | 8.040 | 8.040 | 8.040 | 7.910 | 1 |
| 2024-12-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.773 | 46 |
| 2024-12-02 | 8.060 | 8.060 | 8.060 | 8.060 | 7.930 | 0 |
| 2024-11-29 | 8.060 | 8.060 | 8.060 | 8.060 | 7.930 | 0 |
| 2024-11-28 | 8.060 | 8.060 | 8.060 | 8.060 | 7.930 | 1 |
| 2024-11-27 | 8.020 | 8.020 | 8.020 | 8.020 | 7.891 | 6 |
| 2024-11-26 | 8.100 | 8.100 | 8.100 | 8.100 | 7.969 | 0 |
| 2024-11-25 | 7.420 | 7.880 | 7.420 | 7.880 | 7.753 | 2 |
| 2024-11-22 | 7.760 | 7.760 | 7.420 | 7.420 | 7.300 | 5 |
| 2024-11-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.576 | 15 |
| 2024-11-20 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2024-11-19 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 0 |
| 2024-11-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.812 | 1 |
| 2024-11-15 | 6.880 | 6.880 | 6.880 | 6.880 | 6.769 | 0 |
| 2024-11-14 | 7.240 | 7.300 | 7.240 | 7.280 | 7.163 | 2 |
| 2024-11-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.789 | 36 |
| 2024-11-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.241 | 0 |
| 2024-11-11 | 7.460 | 7.460 | 7.460 | 7.460 | 7.340 | 0 |
| 2024-11-08 | 7.460 | 7.460 | 7.460 | 7.460 | 7.340 | 0 |
| 2024-11-07 | 7.240 | 7.460 | 7.240 | 7.460 | 7.340 | 0 |
| 2024-11-06 | 7.460 | 7.460 | 7.460 | 7.460 | 7.340 | 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.