Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	110.20	110.81	109.60	109.97	109.79	260
2022-01-31	108.20	108.88	108.07	108.07	107.90	446
2022-01-28	107.00	107.54	105.20	106.80	106.63	1,779
2022-01-27	109.60	109.60	108.32	109.20	109.03	366
2022-01-26	110.20	110.20	108.13	109.25	109.08	734
2022-01-25	104.40	106.40	104.40	106.21	106.04	859
2022-01-24	106.40	106.40	104.00	106.01	105.85	1,336
2022-01-21	107.00	108.00	106.56	108.00	107.83	404
2022-01-20	108.60	108.60	107.70	108.00	107.83	488
2022-01-19	109.00	109.00	106.20	108.09	107.92	878
2022-01-18	110.40	110.94	109.17	110.94	110.76	522
2022-01-17	110.62	110.62	110.20	110.40	110.23	332
2022-01-14	111.60	112.20	110.20	111.82	111.64	1,228
2022-01-13	112.60	112.80	112.38	112.38	112.21	780
2022-01-12	109.40	112.20	109.40	110.89	110.72	803
2022-01-11	107.40	107.40	107.40	107.40	107.23	113
2022-01-10	109.20	110.46	107.40	110.32	110.15	1,017
2022-01-07	110.20	111.40	109.63	109.80	109.63	545
2022-01-06	109.00	110.20	109.00	109.86	109.69	676
2022-01-05	111.40	111.69	111.20	111.47	111.30	382
2022-01-04	110.80	112.60	110.80	112.08	111.90	434
2021-12-30	113.80	115.20	112.60	114.24	114.06	457
2021-12-29	113.40	115.20	112.80	113.25	113.07	606
2021-12-23	107.80	109.20	107.80	108.90	108.73	116
2021-12-22	107.00	108.00	107.00	107.60	107.43	105
2021-12-21	107.40	107.40	107.00	107.00	106.83	19
2021-12-20	107.00	107.41	107.00	107.41	107.24	625
2021-12-17	106.00	107.40	106.00	106.39	106.23	43
2021-12-16	106.80	106.80	105.56	105.56	105.39	733
2021-12-15	104.80	105.20	104.37	104.37	104.21	217
2021-12-14	101.00	103.80	101.00	103.00	102.84	348
2021-12-13	102.00	102.00	100.80	102.00	101.84	248
2021-12-10	102.40	102.40	102.40	102.40	102.24	5
2021-12-09	104.56	104.80	104.56	104.80	104.63	39
2021-12-08	105.20	106.75	105.20	106.75	106.58	158
2021-12-07	105.00	105.60	103.17	104.24	104.07	197
2021-12-06	101.20	101.20	100.95	101.00	100.84	768
2021-12-03	99.623	99.845	99.521	99.521	99.365	86
2021-12-02	100.20	100.20	100.00	100.00	99.843	686
2021-12-01	100.60	102.42	100.20	102.40	102.24	444
2021-11-30	101.60	101.60	99.500	101.35	101.19	310
2021-11-29	101.60	102.40	100.60	101.80	101.64	49
2021-11-26	103.60	103.80	101.60	102.31	102.15	389
2021-11-25	100.20	103.00	100.20	102.65	102.48	600
2021-11-24	101.40	101.40	98.300	100.39	100.24	182
2021-11-23	101.40	101.85	101.20	101.85	101.69	41
2021-11-22	104.80	104.80	102.80	103.80	103.64	229
2021-11-19	102.80	104.00	102.22	103.92	103.76	601
2021-11-18	105.80	106.00	104.60	104.60	104.44	107
2021-11-17	103.80	107.20	103.80	106.96	106.79	1,163
2021-11-16	104.60	106.80	104.00	104.26	104.09	440
2021-11-15	108.40	108.55	108.40	108.55	108.38	73
2021-11-12	107.40	107.40	107.40	107.40	107.23	27
2021-11-11	107.80	108.20	105.87	105.87	105.71	166
2021-11-10	106.80	107.06	106.60	107.06	106.89	25
2021-11-09	108.40	108.88	108.40	108.87	108.70	621
2021-11-08	110.20	110.71	109.20	110.71	110.53	774
2021-11-05	110.00	112.34	110.00	111.05	110.88	1,005
2021-11-04	116.40	116.40	112.81	115.64	115.46	254
2021-11-03	116.00	117.75	116.00	117.60	117.41	290

← NewerPage 18 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.