Coltene Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	58.000	58.000	58.000	58.000	57.952	44
2024-03-07	55.387	55.500	55.296	55.500	55.454	93
2024-03-05	55.292	55.471	55.200	55.200	55.154	267
2024-03-01	55.206	55.206	55.109	55.109	55.063	96
2024-02-29	57.031	57.031	56.300	56.300	56.253	59
2024-02-28	57.694	57.694	57.694	57.694	57.647	26
2024-02-27	56.663	57.400	56.663	57.400	57.352	98
2024-02-26	56.900	57.000	56.900	57.000	56.953	95
2024-02-23	56.852	56.852	56.852	56.852	56.805	49
2024-02-22	57.000	57.000	57.000	57.000	56.953	38
2024-02-21	60.286	60.286	60.286	60.286	60.236	24
2024-02-19	59.300	59.500	59.300	59.500	59.451	82
2024-02-16	59.900	59.900	59.900	59.900	59.850	2
2024-02-14	60.000	60.000	60.000	60.000	59.950	41
2024-02-12	56.500	56.500	56.500	56.500	56.453	7
2024-02-07	56.264	56.264	56.264	56.264	56.217	74
2024-02-06	56.300	56.300	56.300	56.300	56.253	15
2024-02-02	55.921	55.921	55.921	55.921	55.874	4
2024-02-01	57.287	57.500	57.287	57.500	57.452	109
2024-01-31	56.556	56.900	56.556	56.900	56.853	146
2024-01-29	56.592	56.592	56.592	56.592	56.545	222
2024-01-26	57.706	57.706	57.706	57.706	57.658	16
2024-01-25	56.720	56.765	56.720	56.765	56.718	145
2024-01-23	56.644	56.644	56.644	56.644	56.597	174
2024-01-22	56.770	56.770	56.770	56.770	56.723	6
2024-01-19	55.400	58.250	55.400	58.240	58.191	468
2024-01-18	64.300	64.300	60.000	60.500	60.450	501
2024-01-17	65.700	66.600	65.700	66.200	66.145	407
2024-01-16	66.500	68.900	66.500	68.800	68.743	39
2024-01-15	66.600	66.600	65.500	65.500	65.446	50
2024-01-12	68.900	68.900	66.715	66.715	66.660	345
2024-01-11	67.100	67.100	66.700	66.700	66.645	221
2024-01-10	67.200	67.200	66.900	66.900	66.844	8
2024-01-09	69.300	69.300	69.300	69.300	69.242	194
2024-01-08	69.200	69.200	69.200	69.200	69.143	12
2024-01-05	68.400	68.400	68.400	68.400	68.343	12
2024-01-04	70.200	70.200	69.500	69.500	69.442	28
2024-01-03	70.600	70.900	69.400	69.400	69.342	162
2023-12-29	72.000	72.100	72.000	72.000	71.940	162
2023-12-28	72.200	72.200	71.600	71.600	71.541	152
2023-12-27	70.600	72.000	70.600	72.000	71.940	139
2023-12-21	69.600	69.600	69.600	69.600	69.542	28
2023-12-20	69.200	70.200	69.200	69.900	69.842	17
2023-12-19	69.400	69.500	69.400	69.400	69.342	6
2023-12-18	69.000	69.500	68.800	69.500	69.442	112
2023-12-15	68.300	68.300	67.200	68.300	68.243	288
2023-12-13	64.800	64.800	64.400	64.400	64.347	50
2023-12-12	64.700	65.000	64.100	64.200	64.147	474
2023-12-11	64.700	65.300	64.700	64.700	64.646	414
2023-12-08	64.800	65.000	64.400	64.600	64.546	496
2023-12-07	66.100	66.100	65.800	65.800	65.745	88
2023-12-06	65.400	66.000	65.400	66.000	65.945	51
2023-12-05	65.200	66.300	65.200	65.478	65.424	457
2023-12-04	65.950	66.500	65.950	66.500	66.445	478
2023-12-01	65.500	65.800	65.500	65.800	65.745	204
2023-11-30	65.600	65.635	65.500	65.500	65.446	202
2023-11-29	67.600	67.900	67.600	67.700	67.644	367
2023-11-28	67.500	68.000	66.000	67.000	66.944	599
2023-11-27	66.400	68.700	66.400	68.000	67.944	139
2023-11-24	65.900	66.000	65.000	65.000	64.946	97

← NewerPage 10 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0028 GBX
2025-04-25	0.0250 GBX
2024-04-19	0.0200 GBX
2023-04-21	0.0330 GBX
2022-04-25	0.0330 GBX
2021-04-06	0.0300 GBX
2020-04-06	0.0150 GBX
2019-05-03	0.0300 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.