Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	48.500	48.500	48.500	48.500	48.478	62
2024-07-09	48.100	48.100	47.200	47.300	47.279	864
2024-07-05	47.500	48.300	47.500	47.600	47.578	113
2024-07-04	46.700	46.700	46.700	46.700	46.679	1
2024-07-03	47.200	47.200	47.200	47.200	47.179	16
2024-07-02	46.400	46.400	46.400	46.400	46.379	365
2024-06-28	47.400	47.600	47.300	47.300	47.279	5
2024-06-26	48.000	48.000	47.000	47.000	46.979	82
2024-06-25	47.500	47.500	47.500	47.500	47.478	7
2024-06-24	47.900	48.800	47.900	48.800	48.778	84
2024-06-21	49.100	49.100	49.100	49.100	49.078	80
2024-06-19	49.700	49.700	49.700	49.700	49.677	500
2024-06-18	50.200	50.200	50.200	50.200	50.177	2
2024-06-17	50.400	50.400	50.400	50.400	50.377	3
2024-06-14	50.600	50.600	50.200	50.200	50.177	712
2024-06-13	51.800	51.800	51.800	51.800	51.776	90
2024-06-11	51.000	51.200	51.000	51.200	51.177	15
2024-06-10	51.600	51.600	51.600	51.600	51.577	4
2024-06-06	52.200	52.200	52.200	52.200	52.176	1
2024-06-05	51.600	51.600	51.600	51.600	51.577	501
2024-06-04	51.400	51.400	51.400	51.400	51.377	2
2024-06-03	52.200	52.200	51.400	51.600	51.577	104
2024-05-31	51.800	51.800	51.000	51.800	51.776	512
2024-05-30	50.800	51.600	50.800	51.600	51.577	840
2024-05-29	51.000	51.000	51.000	51.000	50.977	13
2024-05-28	50.600	50.600	50.600	50.600	50.577	56
2024-05-23	53.600	53.600	53.600	53.600	53.576	64
2024-05-22	51.800	52.000	51.800	52.000	51.976	38
2024-05-21	51.600	52.000	51.400	51.600	51.577	686
2024-05-16	52.600	52.600	51.200	51.200	51.177	120
2024-05-15	51.800	52.000	51.400	51.600	51.577	282
2024-05-14	51.800	51.800	51.800	51.800	51.776	125
2024-05-13	51.000	51.000	51.000	51.000	50.977	6
2024-05-08	51.600	51.600	51.400	51.400	51.377	74
2024-04-30	51.200	51.484	51.200	51.484	51.460	446
2024-04-29	52.000	52.000	52.000	52.000	51.976	64
2024-04-26	50.800	50.800	50.425	50.425	50.402	14
2024-04-25	50.394	50.700	50.394	50.700	50.677	278
2024-04-24	52.400	52.400	51.200	51.200	51.177	1,217
2024-04-23	51.112	51.112	51.000	51.000	50.977	1,000
2024-04-22	51.892	53.000	51.892	53.000	52.976	89
2024-04-19	51.400	52.000	51.400	52.000	51.976	27
2024-04-18	52.800	53.358	52.800	53.200	53.156	92
2024-04-17	54.200	54.800	53.000	54.800	54.755	207
2024-04-16	55.000	55.575	54.600	54.600	54.555	211
2024-04-12	56.400	56.400	56.400	56.400	56.353	1
2024-04-11	55.586	56.800	55.586	56.800	56.753	160
2024-04-10	55.406	55.406	55.406	55.406	55.360	6
2024-04-08	56.587	56.587	56.406	56.406	56.359	36
2024-04-04	56.800	56.800	56.600	56.600	56.553	68
2024-04-03	56.600	56.600	56.600	56.600	56.553	27
2024-04-02	56.206	56.206	56.206	56.206	56.159	6
2024-03-27	58.700	58.700	58.700	58.700	58.651	533
2024-03-25	58.800	58.800	58.800	58.800	58.751	25
2024-03-20	56.900	56.900	56.900	56.900	56.853	102
2024-03-18	57.100	57.100	57.100	57.100	57.053	16
2024-03-15	58.100	58.100	58.100	58.100	58.052	21
2024-03-14	58.413	58.413	58.000	58.000	57.952	81
2024-03-12	59.900	59.900	59.800	59.800	59.750	109
2024-03-11	58.233	58.506	58.233	58.506	58.457	188

← NewerPage 9 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.