Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	92.100	92.500	90.400	90.400	90.287	33
2022-07-29	93.200	93.300	92.700	92.700	92.584	82
2022-07-28	92.300	92.700	91.500	92.700	92.584	171
2022-07-27	87.500	90.900	87.500	89.532	89.420	225
2022-07-26	88.100	88.100	87.699	87.766	87.656	23
2022-07-25	87.000	87.498	87.000	87.411	87.302	149
2022-07-22	88.900	88.968	88.900	88.968	88.857	335
2022-07-21	89.000	89.669	89.000	89.669	89.557	112
2022-07-20	90.000	90.000	89.699	89.699	89.587	355
2022-07-19	86.200	88.200	84.900	86.703	86.595	462
2022-07-18	85.700	85.700	84.629	85.299	85.193	210
2022-07-15	83.068	83.068	83.068	83.068	82.964	45
2022-07-14	83.900	83.915	82.400	83.915	83.810	99
2022-07-13	85.087	85.087	85.087	85.087	84.980	39
2022-07-12	85.100	85.800	84.800	85.800	85.693	68
2022-07-11	87.100	87.100	85.133	85.133	85.026	50
2022-07-08	86.200	86.400	85.907	85.907	85.800	617
2022-07-07	86.980	86.980	85.436	86.059	85.951	103
2022-07-06	84.699	84.937	84.699	84.937	84.830	85
2022-07-05	81.800	83.938	81.800	82.575	82.472	321
2022-07-04	81.500	81.500	81.199	81.461	81.360	174
2022-07-01	81.900	84.500	81.900	83.576	83.471	331
2022-06-30	84.900	84.900	81.600	82.800	82.697	401
2022-06-29	83.700	84.159	83.700	84.159	84.054	139
2022-06-27	88.200	89.200	87.847	87.847	87.737	59
2022-06-24	79.700	87.000	79.700	84.753	84.647	623
2022-06-23	78.800	79.100	77.900	78.699	78.601	62
2022-06-22	76.900	78.200	76.900	77.896	77.799	539
2022-06-21	81.900	82.500	81.700	82.100	81.997	139
2022-06-20	80.600	82.200	80.600	81.600	81.498	82
2022-06-17	84.300	84.300	83.100	83.100	82.996	1,368
2022-06-16	83.900	85.000	83.900	83.925	83.820	149
2022-06-15	85.000	87.300	83.599	83.599	83.495	76
2022-06-14	86.000	86.000	81.500	83.555	83.451	273
2022-06-13	88.100	88.143	88.100	88.143	88.033	100
2022-06-10	89.500	90.565	89.500	90.565	90.452	133
2022-06-09	93.100	94.000	93.100	93.600	93.483	48
2022-06-08	93.900	93.900	93.900	93.900	93.783	12
2022-06-07	92.500	94.900	92.500	93.439	93.323	236
2022-06-01	94.255	94.255	93.700	93.700	93.583	272
2022-05-31	93.800	93.909	93.100	93.909	93.792	345
2022-05-30	92.406	94.121	92.406	93.402	93.285	206
2022-05-27	87.500	90.300	87.500	89.443	89.331	347
2022-05-25	85.900	87.999	85.900	87.755	87.645	185
2022-05-24	89.400	89.400	88.186	89.299	89.188	331
2022-05-23	88.300	89.800	87.700	88.308	88.198	102
2022-05-20	87.878	89.499	87.878	88.091	87.981	44
2022-05-19	89.800	89.800	85.600	88.515	88.404	165
2022-05-18	89.600	90.013	88.700	90.013	89.901	206
2022-05-17	89.600	89.841	89.600	89.841	89.729	74
2022-05-16	89.900	90.500	89.900	90.033	89.921	204
2022-05-13	90.705	90.705	90.291	90.315	90.202	149
2022-05-12	89.000	91.500	87.107	87.107	86.998	425
2022-05-11	84.200	89.400	84.200	87.355	87.246	501
2022-05-10	85.500	85.600	83.000	84.869	84.763	1,189
2022-05-09	85.720	85.720	85.499	85.499	85.392	86
2022-05-06	88.400	88.400	87.136	87.831	87.721	1,827
2022-05-05	89.900	91.421	88.800	90.483	90.370	163
2022-05-04	89.821	90.468	89.821	90.468	90.354	65
2022-05-03	88.100	90.100	88.100	89.023	88.912	358

← NewerPage 16 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.