Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	79.900	80.000	79.900	80.000	79.900	38
2022-10-27	80.000	80.000	80.000	80.000	79.900	21
2022-10-26	79.100	80.000	79.100	80.000	79.900	37
2022-10-25	77.000	78.000	77.000	78.000	77.903	63
2022-10-24	76.964	77.000	76.964	77.000	76.904	64
2022-10-21	76.100	76.800	76.100	76.800	76.704	278
2022-10-20	77.500	78.500	77.000	77.000	76.904	64
2022-10-19	76.500	76.500	76.500	76.500	76.404	29
2022-10-18	78.800	78.900	78.500	78.600	78.502	231
2022-10-17	78.600	79.174	78.600	79.100	79.001	274
2022-10-14	77.700	80.200	77.700	80.200	80.100	38
2022-10-13	75.500	75.800	75.000	75.400	75.306	47
2022-10-12	76.000	76.410	74.300	74.300	74.207	133
2022-10-11	78.700	78.900	78.700	78.900	78.801	238
2022-10-10	78.736	78.900	78.736	78.900	78.801	352
2022-10-07	78.900	78.900	78.900	78.900	78.801	43
2022-10-06	77.000	77.000	77.000	77.000	76.904	45
2022-10-05	76.780	77.000	76.780	76.793	76.697	920
2022-10-04	77.200	77.200	76.827	77.000	76.904	609
2022-10-03	76.600	76.660	76.000	76.400	76.305	931
2022-09-30	75.900	77.000	75.900	76.999	76.903	51
2022-09-29	74.600	74.600	74.600	74.600	74.507	1
2022-09-28	75.600	75.600	75.600	75.600	75.506	18
2022-09-27	76.500	76.500	74.700	74.700	74.607	32
2022-09-26	75.200	75.200	74.400	74.400	74.307	17
2022-09-23	75.907	75.907	75.299	75.299	75.205	174
2022-09-22	77.800	77.800	75.700	77.108	77.011	18
2022-09-21	76.900	78.000	76.395	77.999	77.902	227
2022-09-20	77.662	78.300	77.662	78.299	78.202	218
2022-09-16	79.727	80.000	79.727	79.999	79.899	167
2022-09-15	80.000	80.000	79.749	80.000	79.900	188
2022-09-14	79.200	79.528	78.699	78.699	78.601	101
2022-09-13	78.501	78.800	78.501	78.792	78.694	166
2022-09-12	78.500	79.200	78.492	78.492	78.394	295
2022-09-09	79.349	79.400	79.349	79.399	79.300	82
2022-09-08	79.200	79.500	79.200	79.500	79.401	16
2022-09-07	80.000	80.000	79.500	79.500	79.401	79
2022-09-06	79.600	80.000	79.300	80.000	79.900	31
2022-09-05	80.182	80.200	80.182	80.200	80.100	12
2022-09-01	81.200	81.200	81.200	81.200	81.099	1
2022-08-31	82.500	82.500	82.500	82.500	82.397	2
2022-08-30	83.600	83.962	83.600	83.962	83.857	30
2022-08-26	83.999	83.999	83.999	83.999	83.894	83
2022-08-25	84.200	84.533	84.000	84.533	84.427	54
2022-08-24	84.151	84.151	84.151	84.151	84.046	108
2022-08-23	84.098	84.098	83.999	83.999	83.894	45
2022-08-22	84.300	84.900	84.000	84.657	84.551	192
2022-08-19	85.020	85.020	84.899	84.899	84.793	38
2022-08-18	84.581	84.581	84.581	84.581	84.475	250
2022-08-17	84.588	84.588	84.556	84.556	84.450	230
2022-08-16	85.099	85.099	85.000	85.000	84.894	104
2022-08-15	89.900	91.000	89.838	90.576	90.463	181
2022-08-12	90.100	90.600	89.000	89.397	89.286	89
2022-08-11	88.200	89.900	88.200	89.799	89.687	309
2022-08-10	88.700	88.700	86.732	86.732	86.623	345
2022-08-09	88.300	89.174	85.700	88.140	88.030	118
2022-08-08	90.300	90.300	89.921	90.089	89.976	115
2022-08-05	93.200	93.200	89.600	92.182	92.067	97
2022-08-04	92.400	94.100	92.400	93.600	93.483	71
2022-08-03	90.600	91.400	90.600	91.400	91.286	16

← NewerPage 15 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.