Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	55.650	56.300	55.607	55.607	55.604	746
2026-01-21	52.800	54.100	52.800	53.900	53.897	443
2026-01-20	52.700	52.999	52.700	52.999	52.996	640
2026-01-19	53.000	53.600	52.600	52.800	52.797	8,517
2026-01-16	56.750	56.750	53.899	53.899	53.897	2,329
2026-01-15	57.750	58.100	57.424	58.100	58.097	1,694
2026-01-14	56.396	56.399	56.396	56.399	56.396	151
2026-01-13	54.998	55.069	54.998	55.069	55.066	165
2026-01-12	55.700	55.776	55.499	55.776	55.773	1,455
2026-01-09	56.350	56.350	55.937	55.937	55.934	787
2026-01-08	54.000	55.600	54.000	55.600	55.597	406
2026-01-07	54.985	54.985	54.985	54.985	54.982	200
2026-01-06	54.700	54.700	54.700	54.700	54.697	6
2026-01-05	55.000	55.000	54.691	55.000	54.997	1,148
2025-12-30	54.000	54.025	53.700	54.025	54.022	1,999
2025-12-29	54.100	54.400	53.977	53.977	53.974	575
2025-12-23	53.400	53.900	53.088	53.088	53.085	1,675
2025-12-22	52.621	53.200	52.621	53.200	53.197	805
2025-12-19	52.000	52.000	51.899	51.899	51.897	214
2025-12-18	52.000	52.000	52.000	52.000	51.997	1
2025-12-17	51.900	52.600	51.700	52.034	52.031	724
2025-12-16	52.799	52.799	52.750	52.750	52.747	729
2025-12-15	52.300	52.500	51.600	51.922	51.919	529
2025-12-12	53.000	53.050	52.700	52.799	52.796	536
2025-12-11	51.800	52.600	51.550	52.600	52.597	229
2025-12-10	51.650	51.650	51.500	51.500	51.497	185
2025-12-09	51.100	52.200	51.100	51.836	51.833	718
2025-12-08	51.850	52.200	51.300	51.944	51.941	366
2025-12-05	51.950	52.500	51.950	52.258	52.255	103
2025-12-04	51.100	51.100	51.057	51.057	51.054	236
2025-12-03	50.600	50.900	50.300	50.633	50.630	2,221
2025-12-02	49.800	51.500	49.800	49.979	49.976	9,661
2025-12-01	49.500	49.500	49.050	49.150	49.147	497
2025-11-28	49.875	49.889	49.588	49.588	49.586	868
2025-11-27	50.500	50.700	49.850	50.108	50.106	4,087
2025-11-26	49.800	49.850	49.775	49.850	49.847	303
2025-11-25	50.900	51.350	50.900	51.300	51.297	733
2025-11-24	50.400	50.800	49.700	50.093	50.091	606
2025-11-21	47.500	48.350	47.500	47.825	47.822	102
2025-11-20	46.600	46.600	46.220	46.220	46.218	837
2025-11-19	45.232	45.232	45.200	45.200	45.198	41
2025-11-18	45.550	45.561	45.350	45.561	45.558	415
2025-11-17	46.100	46.100	46.100	46.100	46.098	183
2025-11-14	48.325	48.325	47.775	48.200	48.197	755
2025-11-13	48.700	48.700	48.020	48.020	48.017	2,123
2025-11-12	46.948	47.550	46.948	47.550	47.547	2,201
2025-11-11	45.100	45.450	45.100	45.350	45.348	743
2025-11-10	44.050	45.250	44.050	45.250	45.248	131
2025-11-07	47.100	47.200	43.850	43.850	43.848	1,737
2025-11-06	43.850	44.100	42.400	43.000	42.998	858
2025-11-05	44.000	44.300	43.798	43.800	43.798	1,862
2025-11-04	44.425	44.650	44.400	44.633	44.631	221
2025-11-03	45.525	45.525	45.098	45.098	45.096	489
2025-10-30	45.857	45.999	45.857	45.999	45.997	273
2025-10-29	45.600	45.600	45.600	45.600	45.598	84
2025-10-28	45.750	45.750	45.700	45.700	45.697	43
2025-10-27	46.575	46.750	46.300	46.300	46.298	1,238
2025-10-24	46.415	46.550	46.415	46.550	46.548	333
2025-10-23	46.255	46.500	46.249	46.500	46.498	346

← NewerPage 4 of 4 · 239 trading days

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.