Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	72.211	72.211	72.211	72.211	72.121	1,000
2023-02-14	74.200	74.200	74.200	74.200	74.107	27
2023-02-13	73.900	73.900	73.900	73.900	73.808	13
2023-02-09	75.000	75.200	74.500	75.013	74.920	768
2023-02-06	76.400	76.500	76.400	76.500	76.404	11
2023-02-03	74.900	75.200	74.600	74.925	74.832	86
2023-02-02	75.100	75.400	75.100	75.400	75.306	28
2023-01-31	76.000	76.000	75.500	75.500	75.406	97
2023-01-30	75.500	76.000	75.500	76.000	75.905	14
2023-01-27	77.200	77.200	76.200	76.200	76.105	18
2023-01-23	77.200	77.200	77.200	77.200	77.104	5
2023-01-20	77.200	77.200	76.700	76.700	76.604	3
2023-01-19	76.900	76.900	76.900	76.900	76.804	10
2023-01-17	78.000	78.000	78.000	78.000	77.903	7
2023-01-16	77.000	77.500	77.000	77.329	77.232	24
2023-01-13	77.500	77.600	77.000	77.600	77.503	27
2023-01-09	80.700	80.700	80.700	80.700	80.599	100
2023-01-06	80.000	80.600	80.000	80.600	80.499	160
2023-01-05	79.600	79.600	79.300	79.400	79.301	26
2023-01-04	78.800	78.800	78.681	78.681	78.582	42
2023-01-03	76.200	76.400	76.200	76.400	76.305	22
2022-12-28	76.300	77.000	76.300	77.000	76.904	101
2022-12-23	77.900	77.900	75.700	76.594	76.499	99
2022-12-21	75.200	75.200	75.200	75.200	75.106	47
2022-12-20	75.400	75.800	75.400	75.800	75.705	21
2022-12-19	76.600	76.600	75.900	75.900	75.805	35
2022-12-16	75.700	76.900	75.700	76.900	76.804	13
2022-12-15	75.700	76.000	75.700	76.000	75.905	20
2022-12-14	77.000	77.000	77.000	77.000	76.904	6
2022-12-13	77.400	77.400	77.400	77.400	77.303	1
2022-12-12	76.700	76.700	76.700	76.700	76.604	10
2022-12-09	77.800	77.800	77.800	77.800	77.703	11
2022-12-07	80.500	80.500	79.800	79.800	79.700	140
2022-12-06	80.800	80.800	80.800	80.800	80.699	16
2022-12-05	80.800	81.400	80.600	81.400	81.298	42
2022-12-02	78.200	79.300	76.000	76.000	75.905	150
2022-12-01	79.700	79.700	77.200	78.200	78.102	80
2022-11-30	80.800	80.800	75.000	75.000	74.906	1,091
2022-11-29	81.390	81.390	81.000	81.000	80.899	12
2022-11-28	81.000	81.000	80.773	81.000	80.899	157
2022-11-25	79.000	81.100	79.000	81.100	80.999	168
2022-11-24	77.300	78.800	77.300	78.800	78.702	21
2022-11-23	76.563	76.600	76.563	76.600	76.504	13
2022-11-22	75.500	76.700	75.500	75.900	75.805	130
2022-11-21	75.800	76.006	75.100	75.100	75.006	24
2022-11-18	76.569	76.673	76.200	76.200	76.105	41
2022-11-17	77.300	77.300	76.100	76.900	76.804	40
2022-11-16	78.200	78.200	76.500	76.500	76.404	22
2022-11-15	78.200	78.500	78.200	78.408	78.310	27
2022-11-14	78.000	78.546	77.000	77.000	76.904	17
2022-11-11	78.500	78.500	77.700	78.300	78.202	15
2022-11-10	77.400	79.200	77.400	77.600	77.503	49
2022-11-09	78.300	78.526	77.100	77.100	77.004	18
2022-11-08	78.900	78.900	76.600	76.600	76.504	25
2022-11-07	78.000	78.600	77.900	78.600	78.502	28
2022-11-04	77.800	77.800	77.792	77.800	77.703	129
2022-11-03	78.200	78.921	76.600	76.600	76.504	19
2022-11-02	78.200	78.900	77.500	77.922	77.825	60
2022-11-01	79.700	79.700	77.800	77.800	77.703	832
2022-10-31	80.100	80.100	80.100	80.100	80.000	21

← NewerPage 14 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.