Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	66.200	66.200	66.000	66.200	66.145	76
2023-11-22	66.000	66.700	66.000	66.700	66.645	101
2023-11-21	66.100	66.100	65.900	66.000	65.945	76
2023-11-20	68.600	68.600	66.993	67.679	67.623	70
2023-11-17	68.300	69.400	68.300	69.400	69.342	74
2023-11-16	67.100	67.100	64.500	64.920	64.866	590
2023-11-15	67.000	67.000	67.000	67.000	66.944	4
2023-11-14	65.600	66.300	65.600	65.900	65.845	104
2023-11-13	66.500	66.500	65.100	65.417	65.363	27
2023-11-10	67.000	67.000	66.300	66.800	66.745	50
2023-11-09	67.200	67.200	64.400	64.500	64.446	144
2023-11-08	67.100	67.205	67.000	67.205	67.149	135
2023-11-07	65.600	66.000	65.600	66.000	65.945	354
2023-11-02	66.100	66.100	65.200	65.200	65.146	19
2023-11-01	64.600	64.900	64.000	64.900	64.846	147
2023-10-31	63.400	63.400	63.300	63.300	63.247	96
2023-10-30	62.800	63.200	62.700	62.700	62.648	168
2023-10-27	63.200	63.200	62.100	62.100	62.048	13
2023-10-26	63.100	63.300	62.426	62.426	62.375	153
2023-10-25	62.700	62.800	62.500	62.800	62.748	110
2023-10-24	62.400	62.500	62.000	62.000	61.949	162
2023-10-23	62.400	62.700	62.400	62.686	62.634	57
2023-10-20	64.100	64.200	63.700	63.900	63.847	50
2023-10-19	64.200	64.500	64.200	64.500	64.446	104
2023-10-18	66.100	66.100	65.000	65.000	64.946	111
2023-10-17	66.500	66.500	66.100	66.100	66.045	154
2023-10-16	67.700	67.900	66.000	66.600	66.545	217
2023-10-13	68.300	68.453	68.100	68.453	68.396	52
2023-10-12	70.200	70.200	68.300	68.900	68.843	74
2023-10-11	67.700	70.000	67.300	70.000	69.942	298
2023-10-10	67.200	67.200	67.050	67.050	66.994	2
2023-10-09	65.800	65.864	65.087	65.507	65.452	418
2023-10-06	66.100	66.100	65.800	65.894	65.839	79
2023-10-05	68.000	68.000	65.600	65.600	65.546	44
2023-10-04	67.300	67.300	65.500	66.400	66.345	923
2023-10-03	67.700	68.367	67.700	68.367	68.310	72
2023-10-02	68.700	68.700	68.700	68.700	68.643	21
2023-09-29	67.400	67.400	66.500	66.500	66.445	300
2023-09-28	65.200	66.600	65.200	65.285	65.231	1,361
2023-09-27	65.100	65.100	64.786	64.786	64.732	317
2023-09-26	66.200	66.200	66.076	66.076	66.021	33
2023-09-25	66.100	66.300	66.100	66.188	66.133	120
2023-09-22	66.224	66.224	66.224	66.224	66.169	92
2023-09-21	66.700	66.708	66.300	66.708	66.653	521
2023-09-20	66.300	66.300	66.200	66.235	66.180	578
2023-09-19	68.200	68.700	66.100	68.700	68.643	374
2023-09-18	68.000	68.700	68.000	68.300	68.243	41
2023-09-15	66.800	66.800	66.500	66.700	66.645	90
2023-09-14	67.600	68.200	66.600	66.600	66.545	203
2023-09-13	66.400	67.000	66.400	66.700	66.645	103
2023-09-12	67.500	67.700	67.400	67.400	67.344	48
2023-09-11	68.200	68.200	67.800	67.800	67.744	11
2023-09-08	67.900	67.900	67.900	67.900	67.844	1
2023-09-06	68.100	68.100	68.070	68.070	68.013	8
2023-09-05	69.100	69.100	68.800	68.800	68.743	54
2023-09-04	69.000	69.150	69.000	69.150	69.093	15
2023-09-01	69.400	69.400	69.400	69.400	69.342	13
2023-08-31	68.300	68.800	67.700	68.800	68.742	155
2023-08-30	68.000	68.000	68.000	68.000	67.943	13
2023-08-29	68.900	68.900	68.000	68.000	67.944	65

← NewerPage 11 of 19 · 1,087 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.