Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	55.600	56.000	55.000	55.000	54.975	467
2024-11-07	55.000	55.200	55.000	55.000	54.975	156
2024-11-06	56.000	56.000	56.000	56.000	55.975	14
2024-11-05	56.600	56.600	55.600	55.600	55.575	412
2024-11-01	53.800	53.800	53.800	53.800	53.776	53
2024-10-31	54.200	54.200	54.200	54.200	54.175	600
2024-10-30	55.400	55.600	55.400	55.600	55.575	229
2024-10-29	54.800	54.800	54.800	54.800	54.775	400
2024-10-28	53.800	53.800	53.800	53.800	53.776	40
2024-10-25	53.800	53.800	53.800	53.800	53.776	25
2024-10-24	53.800	54.000	53.600	53.600	53.576	36
2024-10-23	53.000	53.000	53.000	53.000	52.976	99
2024-10-22	52.800	52.800	52.800	52.800	52.776	125
2024-10-21	52.200	52.200	52.200	52.200	52.176	598
2024-10-18	53.000	53.000	53.000	53.000	52.976	9
2024-10-17	52.600	52.600	52.535	52.588	52.564	1,057
2024-10-16	52.400	52.400	52.400	52.400	52.376	20
2024-10-15	52.400	52.400	52.400	52.400	52.376	90
2024-10-11	52.000	52.000	51.800	51.800	51.776	17
2024-10-09	52.000	52.000	51.400	51.400	51.377	367
2024-10-07	51.400	51.400	51.400	51.400	51.377	5
2024-10-04	51.200	51.200	51.200	51.200	51.177	26
2024-10-03	50.000	50.000	50.000	50.000	49.977	188
2024-09-27	50.600	50.600	50.600	50.600	50.577	161
2024-09-25	49.600	49.600	49.600	49.600	49.577	34
2024-09-24	48.800	48.800	48.800	48.800	48.778	100
2024-09-23	47.900	47.900	47.900	47.900	47.878	12
2024-09-20	48.000	48.000	48.000	48.000	47.978	113
2024-09-18	48.600	48.600	47.700	47.700	47.678	75
2024-09-17	48.400	48.800	48.400	48.800	48.778	31
2024-09-13	48.800	48.800	48.800	48.800	48.778	159
2024-09-12	49.700	49.700	48.900	48.900	48.878	237
2024-09-10	49.300	49.300	49.300	49.300	49.278	2
2024-09-09	48.900	48.900	48.900	48.900	48.878	100
2024-08-30	50.000	50.000	50.000	50.000	49.977	41
2024-08-29	49.000	51.000	49.000	51.000	50.977	284
2024-08-28	50.600	50.600	49.300	49.300	49.278	37
2024-08-27	50.400	51.000	50.400	51.000	50.977	197
2024-08-23	51.000	51.000	51.000	51.000	50.977	76
2024-08-22	50.400	51.000	50.400	51.000	50.977	43
2024-08-21	50.400	50.400	50.400	50.400	50.377	200
2024-08-20	53.000	53.000	51.600	51.600	51.577	140
2024-08-19	50.200	50.200	50.200	50.200	50.177	5
2024-08-16	51.800	52.200	51.800	52.200	52.176	250
2024-08-15	50.800	51.600	50.800	51.400	51.377	233
2024-08-14	49.400	49.400	49.100	49.100	49.078	619
2024-08-13	48.400	49.000	48.400	49.000	48.978	186
2024-08-12	49.600	50.000	48.800	48.800	48.778	60
2024-08-09	49.000	50.200	49.000	50.200	50.177	160
2024-08-08	47.600	50.000	47.400	49.300	49.278	149
2024-08-07	47.000	47.700	46.900	46.900	46.879	215
2024-08-06	45.600	47.300	45.600	47.300	47.279	98
2024-07-31	48.100	48.100	48.100	48.100	48.078	492
2024-07-29	45.100	45.100	45.100	45.100	45.080	3
2024-07-25	45.600	45.600	45.000	45.000	44.980	7
2024-07-24	45.500	45.500	45.500	45.500	45.479	7
2024-07-23	46.800	46.800	46.800	46.800	46.779	54
2024-07-22	46.900	46.900	46.900	46.900	46.879	1
2024-07-17	46.000	46.000	44.900	44.900	44.880	36
2024-07-16	46.100	46.200	46.100	46.200	46.179	79

← NewerPage 8 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.