Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	52.400	53.050	52.400	52.500	52.497	1,610
2026-04-17	52.550	53.500	52.550	53.100	53.097	1,082
2026-04-16	52.800	52.800	52.400	52.400	52.397	1,258
2026-04-15	52.800	52.800	52.000	52.676	52.673	1,421
2026-04-14	51.300	52.600	51.300	52.600	52.597	1,479
2026-04-13	51.600	51.600	50.700	50.887	50.885	316
2026-04-10	52.000	52.000	52.000	52.000	51.997	3
2026-04-09	50.867	50.898	50.867	50.898	50.895	74
2026-04-08	50.498	50.498	50.498	50.498	50.495	94
2026-04-07	48.450	48.847	48.100	48.847	48.844	370
2026-04-02	47.600	48.349	47.600	48.349	48.347	1,793
2026-04-01	48.000	48.550	48.000	48.180	48.177	1,255
2026-03-31	47.650	47.650	47.579	47.579	47.577	15
2026-03-30	46.000	46.000	46.000	46.000	45.998	22
2026-03-27	46.310	46.558	46.310	46.558	46.556	365
2026-03-26	47.000	47.081	46.600	47.081	47.079	354
2026-03-25	47.300	47.300	47.105	47.105	47.103	69
2026-03-24	45.772	45.772	45.772	45.772	45.769	356
2026-03-23	44.950	46.000	44.791	45.450	45.447	1,713
2026-03-20	46.150	46.150	45.600	45.831	45.828	397
2026-03-19	45.950	46.015	45.950	46.015	46.012	811
2026-03-18	47.150	47.151	47.150	47.151	47.148	281
2026-03-17	47.300	47.750	47.201	47.201	47.198	377
2026-03-16	47.150	47.200	47.150	47.200	47.198	111
2026-03-13	47.800	47.850	47.337	47.337	47.334	531
2026-03-12	48.450	48.550	48.450	48.550	48.547	813
2026-03-11	48.900	48.900	48.900	48.900	48.897	22
2026-03-10	49.150	49.355	49.150	49.355	49.353	1,257
2026-03-09	48.450	48.950	48.450	48.900	48.897	3,264
2026-03-06	53.100	53.100	52.780	52.780	52.777	864
2026-03-05	54.974	54.974	54.974	54.974	54.971	111
2026-03-04	55.000	55.450	55.000	55.316	55.313	112
2026-03-03	55.000	55.400	54.850	55.242	55.239	238
2026-03-02	57.000	57.000	57.000	57.000	56.997	3,062
2026-02-27	56.700	57.499	56.700	57.300	57.297	1,559
2026-02-26	57.500	57.700	57.353	57.353	57.350	21
2026-02-25	56.563	56.563	56.563	56.563	56.560	224
2026-02-24	57.400	57.400	56.800	56.829	56.826	943
2026-02-23	57.000	57.500	57.000	57.199	57.196	332
2026-02-20	58.300	58.300	57.800	57.800	57.797	3,405
2026-02-19	58.300	58.300	57.956	58.000	57.997	958
2026-02-18	58.300	58.300	57.800	58.200	58.197	1,209
2026-02-17	57.700	57.700	56.800	57.400	57.397	2,061
2026-02-16	54.400	54.999	54.400	54.999	54.996	148
2026-02-13	54.300	55.000	54.219	55.000	54.997	281
2026-02-12	54.428	54.522	54.300	54.522	54.519	465
2026-02-11	55.000	55.000	54.250	54.884	54.881	223
2026-02-10	55.300	55.300	55.000	55.161	55.158	359
2026-02-09	54.600	55.126	54.600	54.700	54.697	642
2026-02-06	54.900	54.900	54.900	54.900	54.897	192
2026-02-05	54.500	54.500	54.209	54.209	54.206	223
2026-02-04	53.800	55.000	53.800	54.212	54.209	868
2026-02-03	54.000	54.451	54.000	54.001	53.998	1,873
2026-02-02	54.400	54.400	54.400	54.400	54.397	362
2026-01-30	55.200	55.709	55.100	55.709	55.706	317
2026-01-29	55.650	55.900	55.300	55.900	55.897	389
2026-01-28	55.500	56.550	55.500	56.100	56.097	1,814
2026-01-27	55.650	55.700	55.500	55.500	55.497	151
2026-01-26	56.453	56.453	56.453	56.453	56.450	40
2026-01-23	55.900	56.683	55.700	56.600	56.597	1,560

← NewerPage 3 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.