Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	67.200	67.200	66.800	66.800	66.796	644
2025-07-18	67.100	67.100	67.100	67.100	67.096	100
2025-07-17	69.900	69.900	68.850	68.850	68.846	307
2025-07-11	68.000	69.100	68.000	68.800	68.796	309
2025-07-10	68.000	68.000	68.000	68.000	67.996	9
2025-07-09	67.850	68.000	67.850	68.000	67.996	39
2025-07-08	67.700	67.700	67.700	67.700	67.696	19
2025-07-07	68.000	68.000	68.000	68.000	67.996	157
2025-07-04	67.500	67.500	66.900	66.900	66.896	529
2025-07-03	67.900	67.900	67.900	67.900	67.896	17
2025-06-26	67.950	67.950	67.300	67.300	67.296	250
2025-06-25	67.400	67.400	67.400	67.400	67.396	21
2025-06-24	67.600	67.600	66.900	66.900	66.896	39
2025-06-23	66.400	67.000	66.400	67.000	66.996	189
2025-06-20	67.500	67.500	67.500	67.500	67.496	3
2025-06-18	66.900	66.900	66.700	66.700	66.696	62
2025-06-17	67.100	67.100	67.100	67.100	67.096	100
2025-06-12	69.150	70.300	69.150	69.750	69.746	32
2025-06-11	70.300	70.350	70.300	70.350	70.346	153
2025-06-10	70.100	70.500	70.100	70.500	70.496	130
2025-06-06	71.000	71.000	70.700	70.700	70.696	419
2025-06-05	69.800	69.800	69.800	69.800	69.796	17
2025-06-04	67.300	67.300	67.300	67.300	67.296	160
2025-05-30	66.500	67.500	66.500	67.500	67.496	213
2025-05-28	67.850	68.000	67.700	68.000	67.996	89
2025-05-27	67.250	67.700	67.000	67.700	67.696	748
2025-05-22	65.000	65.000	64.200	64.550	64.547	117
2025-05-21	64.750	65.000	64.750	65.000	64.997	26
2025-05-20	65.700	65.700	65.300	65.300	65.297	92
2025-05-19	64.600	65.000	64.600	64.900	64.897	176
2025-05-16	64.500	64.500	64.500	64.500	64.497	6
2025-05-15	64.300	64.400	64.300	64.400	64.397	53
2025-05-14	64.000	64.400	64.000	64.400	64.397	28
2025-05-12	64.000	64.500	64.000	64.000	63.997	685
2025-05-09	63.400	63.400	63.000	63.400	63.397	227
2025-05-07	62.900	62.900	62.900	62.900	62.897	71
2025-05-02	63.000	63.000	63.000	63.000	62.997	6
2025-04-28	61.800	61.800	61.800	61.800	61.797	25
2025-04-25	61.000	61.100	61.000	61.100	61.097	186
2025-04-24	61.800	62.400	61.800	62.300	62.272	380
2025-04-23	61.400	61.900	61.400	61.900	61.872	53
2025-04-22	59.100	60.800	59.100	60.800	60.772	195
2025-04-17	58.850	59.700	58.850	59.700	59.673	231
2025-04-16	58.650	58.650	58.650	58.650	58.623	38
2025-04-15	58.550	59.400	58.550	59.400	59.373	248
2025-04-14	57.500	57.500	57.500	57.500	57.474	2
2025-04-11	56.350	56.350	56.350	56.350	56.324	9
2025-04-09	56.100	56.100	56.100	56.100	56.075	54
2025-04-08	56.250	57.550	56.250	57.200	57.174	98
2025-04-07	49.550	55.200	49.550	55.200	55.175	196
2025-04-04	61.000	61.000	57.200	58.900	58.873	174
2025-04-03	61.000	61.200	61.000	61.000	60.972	18
2025-04-02	62.400	63.400	62.000	63.400	63.371	849
2025-04-01	63.000	63.600	63.000	63.600	63.571	244
2025-03-31	63.000	63.000	62.200	62.800	62.771	411
2025-03-28	63.000	63.000	62.600	62.800	62.771	126
2025-03-27	62.900	63.400	62.900	63.000	62.971	88
2025-03-26	64.000	64.000	64.000	64.000	63.971	22
2025-03-25	62.000	63.200	61.600	63.200	63.171	311
2025-03-24	61.200	63.000	61.200	63.000	62.971	255

← NewerPage 6 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.