Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	92.100	92.800	91.600	91.999	91.884	349
2022-04-28	92.800	92.800	91.500	92.409	92.293	666
2022-04-27	93.800	93.800	91.300	92.752	92.636	471
2022-04-26	96.250	96.999	95.695	96.999	96.878	319
2022-04-25	94.000	96.300	93.100	95.800	95.680	193
2022-04-22	100.40	105.00	100.40	103.06	102.90	276
2022-04-21	100.60	102.40	100.60	101.80	101.64	233
2022-04-20	102.20	102.60	100.00	101.35	101.19	296
2022-04-19	99.900	105.00	98.700	99.298	99.142	434
2022-04-14	98.500	100.20	98.500	100.02	99.862	1,478
2022-04-13	98.800	100.01	98.000	100.01	99.857	240
2022-04-12	99.400	103.20	99.400	100.80	100.65	470
2022-04-11	100.40	100.40	99.977	100.00	99.843	232
2022-04-08	99.700	100.60	98.262	98.966	98.811	284
2022-04-07	99.000	99.700	97.000	99.200	99.044	491
2022-04-06	100.20	100.81	100.20	100.81	100.65	301
2022-04-05	100.60	102.40	100.60	102.03	101.87	229
2022-04-04	104.20	104.20	101.60	102.20	102.04	348
2022-04-01	104.00	104.20	102.60	103.91	103.75	823
2022-03-31	103.80	104.80	102.40	104.00	103.83	567
2022-03-30	103.80	103.80	101.60	102.60	102.44	230
2022-03-29	103.80	106.00	103.60	104.20	104.04	562
2022-03-28	101.40	102.40	101.38	102.22	102.06	357
2022-03-25	102.80	102.80	100.80	101.73	101.58	501
2022-03-24	101.80	102.80	100.40	101.00	100.84	751
2022-03-23	100.20	101.40	99.390	99.390	99.234	636
2022-03-22	100.20	100.20	99.618	100.10	99.945	160
2022-03-21	99.900	101.60	99.900	100.04	99.880	611
2022-03-18	99.000	101.20	98.400	99.319	99.163	4,223
2022-03-17	100.20	100.20	97.600	100.13	99.976	923
2022-03-16	96.600	100.60	96.600	99.137	98.981	1,090
2022-03-15	95.800	95.800	94.201	94.862	94.713	669
2022-03-14	96.600	98.097	96.600	98.097	97.943	617
2022-03-11	93.800	96.900	93.800	95.781	95.630	1,241
2022-03-10	94.300	95.240	94.300	95.240	95.090	1,064
2022-03-09	92.000	92.000	89.681	91.318	91.175	2,831
2022-03-08	89.645	90.900	84.000	90.900	90.757	3,326
2022-03-07	90.500	93.100	90.500	92.517	92.372	4,775
2022-03-04	99.900	99.999	97.800	99.999	99.842	1,191
2022-03-03	104.20	105.80	102.80	104.34	104.18	256
2022-03-02	105.60	105.60	102.60	103.21	103.05	712
2022-03-01	104.12	106.60	104.12	104.30	104.14	225
2022-02-28	106.20	106.70	105.20	106.70	106.53	220
2022-02-25	103.20	103.67	102.40	103.67	103.50	369
2022-02-24	103.80	104.00	100.40	101.70	101.54	979
2022-02-23	105.00	107.40	105.00	106.82	106.66	519
2022-02-22	104.60	105.44	102.40	105.44	105.28	364
2022-02-21	106.20	106.20	104.60	106.00	105.84	416
2022-02-18	105.60	106.20	105.00	105.38	105.22	444
2022-02-17	106.40	106.40	105.20	105.20	105.03	109
2022-02-16	107.20	107.20	106.57	106.57	106.40	255
2022-02-15	104.60	106.60	103.77	104.77	104.61	373
2022-02-14	104.80	107.40	104.80	107.40	107.23	283
2022-02-10	110.20	110.20	110.20	110.20	110.03	6
2022-02-09	111.00	111.00	110.20	110.70	110.52	219
2022-02-08	107.00	108.40	107.00	108.40	108.23	4
2022-02-07	107.80	107.80	107.43	107.43	107.26	121
2022-02-04	109.60	109.60	108.08	109.31	109.14	153
2022-02-03	112.40	112.40	109.20	110.30	110.13	435
2022-02-02	111.20	112.55	111.20	112.55	112.37	269

← NewerPage 17 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.