Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	50.700	51.037	50.700	51.019	51.019	805
2026-07-13	49.800	50.400	49.650	50.400	50.400	313
2026-07-10	50.300	50.700	49.550	50.088	50.088	3,314
2026-07-09	51.037	51.037	50.577	50.577	50.577	222
2026-07-08	50.400	50.739	50.400	50.446	50.446	289
2026-07-07	52.400	52.400	51.669	51.669	51.669	1,111
2026-07-06	51.800	51.940	51.697	51.697	51.697	289
2026-07-03	52.200	52.800	52.200	52.301	52.301	930
2026-07-02	51.400	51.400	50.673	50.673	50.673	323
2026-07-01	50.800	51.000	50.500	50.681	50.681	191
2026-06-30	51.000	51.000	50.667	50.667	50.667	96
2026-06-29	50.150	50.505	50.150	50.494	50.494	101
2026-06-26	52.200	52.200	51.400	51.600	51.600	31
2026-06-25	51.900	52.400	51.900	52.300	52.300	623
2026-06-24	51.900	52.400	51.900	52.400	52.400	230
2026-06-23	50.050	50.999	49.750	50.999	50.999	506
2026-06-22	51.200	51.800	51.200	51.300	51.300	651
2026-06-19	50.400	51.000	50.400	50.800	50.800	140
2026-06-18	50.100	50.100	50.000	50.000	50.000	835
2026-06-17	49.475	50.300	49.475	50.300	50.300	1,203
2026-06-16	50.400	50.400	50.400	50.400	50.400	0
2026-06-15	50.500	50.500	50.400	50.400	50.400	80
2026-06-12	49.950	49.950	48.625	48.625	48.625	267
2026-06-11	48.950	48.950	48.950	48.950	48.950	188
2026-06-10	47.800	49.100	47.500	49.100	49.100	225
2026-06-09	47.800	47.800	47.800	47.800	47.800	1,619
2026-06-08	48.700	48.850	48.349	48.850	48.850	961
2026-06-05	48.800	48.800	48.700	48.700	48.700	15
2026-06-04	48.050	48.400	48.050	48.350	48.350	825
2026-06-03	48.750	48.750	48.750	48.750	48.750	26
2026-06-02	50.000	50.000	50.000	50.000	50.000	800
2026-06-01	50.900	51.100	49.300	49.350	49.350	133
2026-05-29	50.900	50.900	50.900	50.900	50.900	3
2026-05-28	50.853	50.853	50.853	50.853	50.853	15
2026-05-27	51.600	51.600	51.600	51.600	51.600	384
2026-05-26	51.050	51.050	51.050	51.050	51.050	40
2026-05-22	50.600	50.600	50.600	50.600	50.600	240
2026-05-21	49.800	50.500	49.800	50.500	50.500	184
2026-05-20	49.630	49.630	49.630	49.630	49.630	42
2026-05-19	48.550	48.800	48.550	48.583	48.583	12
2026-05-18	47.700	48.450	47.700	47.851	47.851	354
2026-05-15	47.900	47.950	47.900	47.950	47.950	13
2026-05-14	48.100	48.100	48.100	48.100	48.100	0
2026-05-13	48.100	48.100	48.100	48.100	48.100	196
2026-05-12	48.350	48.350	48.100	48.100	48.100	88
2026-05-11	49.350	49.350	48.800	48.800	48.800	836
2026-05-08	49.194	49.194	49.194	49.194	49.194	21
2026-05-07	49.558	49.558	49.558	49.558	49.558	0
2026-05-06	49.700	49.700	49.400	49.558	49.558	1,559
2026-05-05	47.250	47.787	47.250	47.714	47.714	357
2026-05-04	47.450	47.450	47.450	47.450	47.450	367
2026-05-01	46.600	46.600	46.600	46.600	46.600	0
2026-04-30	46.950	47.200	46.600	46.600	46.600	2,531
2026-04-29	47.600	47.700	47.412	47.587	47.587	1,580
2026-04-28	47.950	48.400	47.000	48.400	48.400	1,457
2026-04-27	48.550	49.550	48.550	48.700	48.700	1,423
2026-04-24	49.550	49.550	48.650	48.794	48.794	1,826
2026-04-23	50.300	50.800	50.300	50.446	50.446	927
2026-04-22	51.800	51.995	51.800	51.995	49.995	492
2026-04-21	51.902	51.999	51.902	51.999	51.996	132

← NewerPage 2 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.