Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	71.600	71.600	71.000	71.400	71.340	368
2023-05-30	72.900	72.900	72.100	72.500	72.439	122
2023-05-26	72.800	72.800	72.800	72.800	72.739	54
2023-05-25	72.200	72.200	72.200	72.200	72.140	54
2023-05-24	71.600	72.333	71.600	72.333	72.273	1,120
2023-05-23	72.200	72.500	72.200	72.400	72.339	84
2023-05-22	73.900	73.900	72.700	73.061	73.000	604
2023-05-19	73.193	73.193	73.193	73.193	73.132	238
2023-05-17	72.700	72.700	72.700	72.700	72.640	3
2023-05-16	72.300	72.300	72.300	72.300	72.240	15
2023-05-15	72.000	72.100	71.900	71.900	71.840	99
2023-05-11	71.900	71.900	71.100	71.216	71.157	343
2023-05-10	71.400	71.500	71.400	71.500	71.440	45
2023-05-09	71.597	71.597	71.597	71.597	71.537	15
2023-05-05	71.000	71.800	70.800	71.600	71.541	346
2023-05-04	71.600	71.800	71.400	71.400	71.340	225
2023-05-03	71.717	71.717	71.692	71.692	71.633	215
2023-05-02	72.100	72.459	72.100	72.459	72.399	304
2023-04-27	73.700	74.119	73.700	74.119	74.058	214
2023-04-26	74.600	74.900	73.583	74.566	74.504	554
2023-04-25	74.900	75.070	74.896	74.896	74.834	302
2023-04-24	76.100	76.100	74.917	75.499	75.437	93
2023-04-21	75.400	75.600	74.600	75.526	75.464	604
2023-04-20	79.100	79.200	78.583	78.583	78.485	183
2023-04-19	77.300	78.300	77.300	78.099	78.002	279
2023-04-18	79.700	79.700	76.800	77.197	77.100	914
2023-04-17	79.060	79.060	79.060	79.060	78.961	356
2023-04-14	78.698	79.199	76.378	76.378	76.283	557
2023-04-13	75.500	75.500	74.800	75.374	75.280	656
2023-04-12	76.000	76.200	75.300	75.665	75.570	839
2023-04-11	74.500	76.000	74.500	75.499	75.405	114
2023-04-06	73.300	73.300	73.300	73.300	73.208	10
2023-04-05	74.000	74.000	73.600	73.600	73.507	40
2023-04-04	73.400	73.900	72.866	72.866	72.774	365
2023-04-03	71.400	72.200	71.400	71.800	71.710	18
2023-03-31	72.400	72.400	71.984	71.984	71.894	178
2023-03-30	71.200	72.100	71.200	71.740	71.650	634
2023-03-29	71.800	71.800	70.900	71.200	71.110	727
2023-03-28	71.817	71.817	71.800	71.800	71.710	14
2023-03-27	72.400	72.400	72.400	72.400	72.310	3
2023-03-24	72.100	72.100	70.900	71.617	71.527	65
2023-03-21	71.600	72.283	71.600	72.283	72.193	161
2023-03-16	71.000	71.200	71.000	71.200	71.111	18
2023-03-15	73.800	73.800	72.200	72.200	72.110	18
2023-03-14	72.700	73.800	72.700	73.500	73.408	3
2023-03-13	74.100	74.100	73.200	73.400	73.308	107
2023-03-10	73.200	73.200	73.086	73.086	72.995	78
2023-03-09	73.300	73.600	73.300	73.600	73.508	31
2023-03-08	74.000	74.000	73.600	73.806	73.714	227
2023-03-07	74.000	74.000	73.200	73.906	73.814	405
2023-03-06	73.400	74.500	73.400	74.000	73.908	227
2023-03-02	72.300	72.300	72.300	72.300	72.210	1
2023-03-01	72.700	72.700	72.100	72.200	72.110	225
2023-02-28	72.000	72.000	72.000	72.000	71.910	38
2023-02-27	73.300	73.300	72.700	72.900	72.809	167
2023-02-24	73.000	73.000	72.700	72.700	72.609	11
2023-02-23	74.000	74.000	72.500	72.800	72.709	121
2023-02-21	70.700	74.800	70.700	74.800	74.707	43
2023-02-20	70.400	70.700	70.100	70.441	70.353	269
2023-02-17	69.200	69.200	69.200	69.200	69.114	11

← NewerPage 13 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.