Coltene Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.050	48.050	48.050	48.050	48.050	253
2026-10-20	48.350	48.350	48.350	48.350	48.350	44
2026-10-19	47.700	47.750	47.700	47.750	47.750	5
2026-10-16	47.200	47.200	47.200	47.200	47.200	400
2026-10-15	46.200	46.200	46.100	46.100	46.100	102
2026-10-08	46.550	46.550	46.550	46.550	46.550	100
2026-10-02	46.250	46.250	46.250	46.250	46.250	13
2026-09-29	45.800	45.800	45.800	45.800	45.800	50
2026-09-28	46.550	46.550	46.175	46.175	46.175	10
2026-09-25	45.750	46.700	45.750	46.550	46.550	174
2026-09-24	45.700	46.350	45.700	46.300	46.300	533
2026-09-21	47.350	47.350	45.250	45.250	45.250	279
2026-09-18	46.250	47.300	46.250	46.720	46.720	1,784
2026-09-17	46.200	46.400	46.200	46.400	46.400	28
2026-09-16	46.000	46.100	45.600	46.100	46.100	960
2026-09-15	45.150	45.500	45.150	45.400	45.400	463
2026-09-14	45.291	45.650	45.291	45.650	45.650	292
2026-09-11	45.800	46.000	45.699	45.796	45.796	292
2026-09-10	47.000	47.100	46.350	46.350	46.350	1,294
2026-09-09	46.600	46.600	46.600	46.600	46.600	34
2026-09-08	47.150	47.150	46.900	46.900	46.900	589
2026-09-07	46.400	47.100	46.400	46.533	46.533	1,431
2026-09-04	47.300	48.050	46.800	46.862	46.862	985
2026-09-03	47.700	48.100	47.700	47.750	47.750	1,594
2026-09-02	47.950	48.050	47.550	48.000	48.000	196
2026-09-01	47.600	47.800	47.600	47.600	47.600	1,483
2026-08-31	48.500	48.600	47.500	47.742	47.742	911
2026-08-28	49.175	49.225	48.550	48.550	48.550	88
2026-08-27	48.950	49.000	48.750	48.882	48.882	561
2026-08-26	48.900	49.200	48.712	48.867	48.867	341
2026-08-25	47.700	47.700	47.350	47.530	47.530	52
2026-08-24	48.300	48.500	47.500	48.100	48.100	1,368
2026-08-21	48.025	48.750	47.800	47.800	47.800	11
2026-08-20	47.900	49.000	47.900	48.100	48.100	63
2026-08-19	47.800	48.000	47.650	47.871	47.871	77
2026-08-18	47.700	47.700	47.500	47.600	47.600	938
2026-08-17	47.600	47.721	47.100	47.100	47.100	891
2026-08-14	47.750	47.750	47.550	47.550	47.550	74
2026-08-13	47.550	48.029	47.350	47.350	47.350	1,865
2026-08-12	48.450	48.450	48.350	48.350	48.350	580
2026-08-11	48.875	49.150	48.875	49.150	49.150	340
2026-08-10	49.900	49.900	49.500	49.500	49.500	548
2026-08-07	50.300	50.500	49.950	50.500	50.500	38
2026-08-06	50.250	50.250	50.100	50.100	50.100	1,201
2026-08-05	49.800	49.800	49.400	49.750	49.750	499
2026-08-04	48.850	49.950	48.500	49.950	49.950	639
2026-08-03	48.950	48.950	48.500	48.820	48.820	2,154
2026-07-31	48.400	50.000	48.400	49.675	49.675	1,401
2026-07-30	52.000	52.000	51.384	52.000	52.000	274
2026-07-29	50.900	51.200	50.100	50.800	50.800	329
2026-07-28	51.400	51.400	50.900	50.900	50.900	2,249
2026-07-27	50.100	51.150	50.100	50.932	50.932	690
2026-07-24	49.950	50.659	49.950	50.659	50.659	1,162
2026-07-23	51.494	51.494	51.494	51.494	51.494	146
2026-07-22	53.050	53.050	52.633	52.900	52.900	361
2026-07-21	52.200	52.200	52.100	52.200	52.200	34
2026-07-20	52.000	52.000	51.800	51.800	51.800	12
2026-07-17	52.600	52.600	52.000	52.330	52.330	1,832
2026-07-16	51.600	52.900	51.600	51.700	51.700	312
2026-07-15	50.700	51.900	50.700	51.900	51.900	869

Page 1 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.