Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-21	59.200	60.400	59.200	60.400	60.373	210
2025-03-20	59.200	60.400	58.600	60.400	60.373	539
2025-03-19	57.400	58.400	57.400	58.400	58.373	429
2025-03-18	56.800	57.200	56.600	57.000	56.974	304
2025-03-17	55.800	56.600	55.800	56.400	56.374	1,091
2025-03-14	55.600	55.600	55.600	55.600	55.575	7
2025-03-13	54.600	54.600	54.400	54.400	54.375	52
2025-03-11	54.600	54.600	54.000	54.000	53.975	185
2025-03-10	55.600	55.600	54.600	54.600	54.575	346
2025-03-05	52.800	52.800	52.800	52.800	52.776	150
2025-03-04	53.000	53.000	53.000	53.000	52.976	14
2025-03-03	53.400	53.400	53.400	53.400	53.376	9
2025-02-27	53.200	53.200	53.200	53.200	53.176	24
2025-02-26	54.000	54.000	53.600	53.900	53.876	55
2025-02-25	54.400	54.400	54.400	54.400	54.375	20
2025-02-21	53.600	53.600	53.600	53.600	53.576	9
2025-02-20	54.400	54.400	53.800	53.800	53.776	59
2025-02-19	54.600	54.600	54.600	54.600	54.575	7
2025-02-18	54.600	54.600	54.600	54.600	54.575	4
2025-02-17	54.500	54.500	54.500	54.500	54.475	4
2025-02-14	54.400	54.400	54.400	54.400	54.375	108
2025-02-13	53.400	53.600	53.400	53.400	53.376	93
2025-02-12	54.400	54.400	53.200	53.200	53.176	62
2025-02-11	54.400	54.400	54.000	54.400	54.375	44
2025-02-10	55.000	55.000	54.400	54.400	54.375	45
2025-02-07	55.200	55.600	55.200	55.600	55.575	263
2025-02-06	55.000	55.600	55.000	55.000	54.975	1,508
2025-01-28	55.200	55.200	55.200	55.200	55.175	166
2025-01-23	54.000	54.400	54.000	54.400	54.375	11
2025-01-20	54.000	54.200	54.000	54.200	54.175	56
2025-01-17	54.600	54.600	54.400	54.400	54.375	16
2025-01-16	52.400	52.400	52.000	52.000	51.976	8
2025-01-13	51.400	51.400	51.400	51.400	51.377	111
2025-01-10	51.400	51.400	50.800	50.800	50.777	159
2025-01-03	50.400	50.400	50.400	50.400	50.377	49
2024-12-30	51.800	51.800	51.000	51.000	50.977	22
2024-12-27	51.300	51.400	51.200	51.400	51.377	6
2024-12-17	50.000	50.000	50.000	50.000	49.977	20
2024-12-12	49.200	49.200	49.200	49.200	49.178	1
2024-12-11	48.900	48.900	48.900	48.900	48.878	5
2024-12-09	50.400	50.400	49.800	49.800	49.777	8
2024-12-06	49.200	49.200	49.200	49.200	49.178	34
2024-12-05	49.700	49.700	49.100	49.100	49.078	20
2024-12-04	49.200	49.200	49.200	49.200	49.178	19
2024-12-03	50.400	50.400	49.500	49.500	49.478	250
2024-12-02	49.800	49.800	49.700	49.700	49.677	151
2024-11-29	49.900	49.900	49.800	49.800	49.777	112
2024-11-28	50.200	50.400	50.000	50.000	49.977	301
2024-11-27	49.500	50.200	49.500	50.200	50.177	24
2024-11-26	50.000	50.000	50.000	50.000	49.977	32
2024-11-25	51.000	51.200	50.600	50.600	50.577	255
2024-11-21	49.700	49.700	49.700	49.700	49.677	26
2024-11-20	50.400	50.400	50.400	50.400	50.377	22
2024-11-19	50.600	50.800	50.600	50.800	50.777	147
2024-11-18	50.400	51.200	50.400	51.200	51.177	163
2024-11-15	50.200	50.600	50.200	50.600	50.577	91
2024-11-14	52.000	52.000	52.000	52.000	51.976	40
2024-11-13	51.400	51.400	50.600	50.600	50.577	191
2024-11-12	53.600	53.600	51.600	51.600	51.577	209
2024-11-11	54.800	54.800	54.400	54.800	54.775	35

← NewerPage 7 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.