Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	45.400	45.964	45.300	45.300	45.298	163
2025-10-20	45.750	45.800	45.750	45.800	45.798	1,539
2025-10-17	46.150	46.175	45.350	45.850	45.848	994
2025-10-16	46.250	46.900	46.150	46.900	46.897	2,958
2025-10-15	45.550	45.955	45.550	45.815	45.813	1,647
2025-10-14	45.100	45.396	44.500	45.248	45.246	1,553
2025-10-13	46.325	46.600	46.325	46.342	46.340	3,142
2025-10-10	45.600	45.600	45.200	45.333	45.330	2,910
2025-10-09	46.175	46.350	45.550	45.700	45.697	969
2025-10-08	45.100	45.500	45.050	45.169	45.167	1,492
2025-10-07	44.050	45.000	43.800	44.951	44.948	892
2025-10-06	45.550	45.650	43.475	45.290	45.288	377
2025-10-03	45.325	45.600	45.325	45.466	45.464	567
2025-10-02	45.000	45.200	44.700	44.998	44.996	1,034
2025-10-01	44.475	44.500	44.450	44.484	44.482	723
2025-09-30	45.000	45.083	44.967	44.967	44.965	138
2025-09-29	45.228	45.601	45.200	45.601	45.598	848
2025-09-26	44.973	44.973	44.601	44.601	44.598	375
2025-09-25	45.250	45.541	45.250	45.541	45.539	523
2025-09-24	46.350	46.350	45.900	46.293	46.291	683
2025-09-23	47.300	47.300	46.750	46.750	46.748	690
2025-09-22	48.200	48.350	47.250	48.123	48.120	1,294
2025-09-19	50.500	50.500	48.000	48.000	47.997	2,710
2025-09-18	51.600	51.600	51.500	51.500	51.497	461
2025-09-17	50.500	50.500	50.200	50.200	50.197	219
2025-09-16	50.200	50.200	50.200	50.200	50.197	10
2025-09-15	50.700	50.700	50.700	50.700	50.697	27
2025-09-12	50.355	50.600	50.355	50.600	50.597	126
2025-09-11	50.500	50.500	50.275	50.275	50.273	221
2025-09-10	50.099	50.269	50.099	50.269	50.266	130
2025-09-09	50.600	50.600	50.465	50.465	50.463	250
2025-09-05	50.500	50.500	49.999	49.999	49.997	554
2025-09-03	50.300	50.300	50.100	50.100	50.097	77
2025-09-02	50.200	50.200	50.000	50.000	49.997	55
2025-09-01	52.100	52.100	51.800	51.800	51.797	12
2025-08-29	53.100	53.100	52.300	52.300	52.297	659
2025-08-28	52.000	52.000	52.000	52.000	51.997	381
2025-08-27	52.000	52.350	51.900	51.900	51.897	1,271
2025-08-26	51.200	51.200	51.200	51.200	51.197	60
2025-08-22	51.300	51.300	51.300	51.300	51.297	77
2025-08-21	50.850	50.850	50.400	50.400	50.397	701
2025-08-20	50.000	50.000	50.000	50.000	49.997	28
2025-08-19	48.450	49.350	48.450	49.350	49.347	869
2025-08-18	48.000	48.000	47.950	47.950	47.947	27
2025-08-15	48.400	48.400	48.400	48.400	48.397	20
2025-08-14	49.000	49.000	48.100	48.100	48.097	11
2025-08-13	49.125	49.125	49.100	49.100	49.097	70
2025-08-12	49.150	49.250	49.150	49.250	49.247	151
2025-08-11	49.150	49.450	49.150	49.450	49.447	43
2025-08-07	48.650	48.650	48.350	48.350	48.347	23
2025-08-06	49.100	49.100	49.100	49.100	49.097	500
2025-08-05	51.600	51.600	50.400	50.500	50.497	140
2025-08-04	50.800	51.100	50.800	51.100	51.097	30
2025-07-31	54.200	54.200	54.200	54.200	54.197	8
2025-07-30	54.400	54.700	54.400	54.700	54.697	17
2025-07-29	56.600	56.600	54.650	54.650	54.647	200
2025-07-28	57.400	57.500	56.550	57.500	57.497	30
2025-07-25	61.700	61.700	59.500	59.500	59.497	538
2025-07-23	65.300	65.300	64.900	65.200	65.197	239
2025-07-22	65.900	65.900	64.600	64.600	64.597	1,186

← NewerPage 5 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.