Coheris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.460 | 7.460 | 7.460 | 7.460 | 7.340 | 0 |
| 2024-11-04 | 7.460 | 7.460 | 7.460 | 7.460 | 7.340 | 0 |
| 2024-11-01 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-31 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 16 |
| 2024-10-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.084 | 4 |
| 2024-10-29 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-25 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-22 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-21 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-16 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 0 |
| 2024-10-15 | 7.740 | 7.740 | 7.740 | 7.740 | 7.615 | 1 |
| 2024-10-14 | 7.600 | 7.640 | 7.600 | 7.640 | 7.517 | 18 |
| 2024-10-11 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-10 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-09 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-08 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-07 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 0 |
| 2024-10-04 | 7.380 | 7.380 | 7.380 | 7.380 | 7.261 | 42 |
| 2024-10-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.887 | 0 |
| 2024-10-02 | 7.140 | 7.140 | 7.000 | 7.000 | 6.887 | 26 |
| 2024-10-01 | 7.180 | 7.180 | 7.180 | 7.180 | 7.064 | 8 |
| 2024-09-30 | 7.020 | 7.020 | 7.020 | 7.020 | 6.907 | 0 |
| 2024-09-27 | 7.060 | 7.060 | 7.020 | 7.020 | 6.907 | 1 |
| 2024-09-26 | 6.420 | 6.420 | 6.420 | 6.420 | 6.317 | 0 |
| 2024-09-25 | 6.420 | 6.420 | 6.420 | 6.420 | 6.317 | 0 |
| 2024-09-24 | 6.420 | 6.420 | 6.420 | 6.420 | 6.317 | 0 |
| 2024-09-23 | 6.420 | 6.420 | 6.420 | 6.420 | 6.317 | 0 |
| 2024-09-20 | 6.420 | 6.420 | 6.420 | 6.420 | 6.317 | 0 |
| 2024-09-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.317 | 2 |
| 2024-09-18 | 6.560 | 6.560 | 6.560 | 6.560 | 6.454 | 0 |
| 2024-09-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.454 | 2 |
| 2024-09-16 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-13 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-12 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-11 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-10 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-09 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-06 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-05 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-03 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-09-02 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-30 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-29 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-28 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-27 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-23 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-22 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-21 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-20 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-19 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-16 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-15 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-14 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 0 |
| 2024-08-13 | 6.140 | 6.140 | 6.140 | 6.140 | 6.041 | 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.