Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	68.000	68.000	67.700	67.700	67.644	48
2023-08-24	67.900	67.900	67.700	67.700	67.644	156
2023-08-23	66.900	67.000	66.900	67.000	66.944	16
2023-08-22	67.000	67.000	67.000	67.000	66.944	14
2023-08-21	68.500	68.500	68.300	68.400	68.343	46
2023-08-18	67.400	67.600	67.400	67.400	67.344	36
2023-08-17	68.900	69.000	67.800	67.800	67.744	417
2023-08-16	70.000	70.000	69.300	69.300	69.242	118
2023-08-15	69.900	69.900	69.400	69.900	69.841	98
2023-08-14	69.700	69.800	69.484	69.800	69.742	48
2023-08-11	69.600	69.600	69.500	69.500	69.442	38
2023-08-10	67.700	69.000	67.700	69.000	68.943	882
2023-08-09	66.800	67.800	66.800	67.800	67.744	120
2023-08-08	67.692	67.692	66.500	66.500	66.444	278
2023-08-07	69.500	69.500	66.700	67.100	67.044	254
2023-08-04	69.200	69.900	69.100	69.100	69.042	224
2023-08-03	70.000	70.000	69.700	69.806	69.748	126
2023-08-02	69.600	69.800	69.309	69.309	69.252	108
2023-07-31	70.900	70.900	70.500	70.800	70.741	445
2023-07-27	70.000	70.000	70.000	70.000	69.942	4
2023-07-26	69.800	69.800	69.199	69.400	69.342	78
2023-07-25	70.100	70.100	69.800	69.900	69.842	186
2023-07-24	70.446	70.794	70.000	70.000	69.942	169
2023-07-21	69.200	71.000	69.200	71.000	70.941	166
2023-07-20	69.200	69.300	69.100	69.100	69.043	92
2023-07-19	69.750	70.200	69.000	69.000	68.943	76
2023-07-18	69.400	69.400	69.200	69.200	69.143	71
2023-07-17	68.700	69.000	68.400	69.000	68.943	197
2023-07-14	69.500	69.500	68.600	68.600	68.543	73
2023-07-13	69.200	69.200	68.900	68.900	68.843	45
2023-07-12	70.200	70.900	70.200	70.400	70.342	210
2023-07-11	69.500	69.500	69.388	69.388	69.330	241
2023-07-10	69.400	69.800	69.400	69.442	69.385	200
2023-07-07	69.100	69.600	69.100	69.500	69.442	132
2023-07-06	70.000	70.000	70.000	70.000	69.942	3
2023-07-05	71.500	71.500	70.800	70.800	70.741	208
2023-07-04	71.100	71.400	70.900	70.900	70.841	66
2023-07-03	71.300	71.300	71.300	71.300	71.241	30
2023-06-30	71.400	71.400	70.800	70.800	70.741	160
2023-06-29	71.100	71.100	71.100	71.100	71.040	20
2023-06-28	71.000	71.000	70.500	70.500	70.441	60
2023-06-27	71.200	71.200	70.500	70.500	70.441	53
2023-06-26	70.900	71.400	70.900	71.003	70.944	194
2023-06-23	70.900	71.700	70.900	70.995	70.936	194
2023-06-22	70.800	71.300	70.800	71.000	70.941	184
2023-06-21	72.100	72.100	70.996	70.998	70.939	601
2023-06-20	72.000	72.000	71.200	71.700	71.640	202
2023-06-19	72.900	72.900	72.056	72.636	72.576	82
2023-06-16	71.800	72.800	71.800	72.800	72.740	2,946
2023-06-15	73.100	73.100	71.997	72.387	72.327	382
2023-06-14	72.900	73.000	72.700	72.700	72.640	42
2023-06-13	73.100	73.100	72.795	73.000	72.939	130
2023-06-12	72.017	74.100	72.017	74.100	74.038	17
2023-06-09	71.600	72.000	71.600	72.000	71.940	486
2023-06-08	71.800	72.113	71.800	72.000	71.940	244
2023-06-07	72.456	72.500	72.100	72.100	72.040	414
2023-06-06	71.500	72.400	71.496	72.400	72.340	176
2023-06-05	71.900	71.900	71.500	71.500	71.441	319
2023-06-02	71.800	72.000	71.500	71.503	71.443	252
2023-06-01	71.500	71.500	71.400	71.400	71.341	453

← NewerPage 12 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.