Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 131.60 | 132.20 | 131.00 | 132.00 | 132.00 | 6,265 |
| 2024-08-20 | 132.80 | 133.20 | 130.40 | 131.60 | 131.60 | 8,980 |
| 2024-08-19 | 131.20 | 132.40 | 130.80 | 132.20 | 132.20 | 7,700 |
| 2024-08-16 | 132.20 | 133.20 | 130.60 | 131.80 | 131.80 | 11,472 |
| 2024-08-15 | 135.00 | 135.00 | 131.80 | 133.40 | 133.40 | 8,843 |
| 2024-08-14 | 132.20 | 135.60 | 132.20 | 133.40 | 133.40 | 15,420 |
| 2024-08-13 | 128.20 | 134.40 | 128.20 | 131.20 | 131.20 | 26,968 |
| 2024-08-12 | 130.00 | 131.00 | 128.20 | 129.80 | 129.80 | 13,428 |
| 2024-08-09 | 128.80 | 130.60 | 127.80 | 127.80 | 127.80 | 9,332 |
| 2024-08-08 | 132.60 | 132.60 | 127.20 | 128.60 | 128.60 | 18,398 |
| 2024-08-07 | 126.40 | 131.40 | 125.00 | 130.60 | 130.60 | 14,995 |
| 2024-08-06 | 129.40 | 130.40 | 125.40 | 125.40 | 125.40 | 10,032 |
| 2024-08-05 | 125.40 | 128.60 | 123.80 | 128.60 | 128.60 | 19,403 |
| 2024-08-02 | 133.80 | 133.80 | 127.40 | 129.80 | 129.80 | 15,022 |
| 2024-07-31 | 132.20 | 135.60 | 132.20 | 133.80 | 133.80 | 12,413 |
| 2024-07-30 | 131.20 | 132.80 | 131.20 | 132.40 | 132.40 | 8,980 |
| 2024-07-29 | 132.20 | 132.20 | 131.00 | 132.20 | 132.20 | 4,922 |
| 2024-07-26 | 132.00 | 132.20 | 131.00 | 131.00 | 131.00 | 7,703 |
| 2024-07-25 | 130.20 | 133.00 | 129.20 | 130.00 | 130.00 | 16,700 |
| 2024-07-24 | 133.60 | 133.80 | 131.00 | 131.00 | 131.00 | 8,561 |
| 2024-07-23 | 134.20 | 134.80 | 132.60 | 134.40 | 134.40 | 6,432 |
| 2024-07-22 | 135.00 | 136.20 | 134.20 | 134.20 | 134.20 | 14,663 |
| 2024-07-19 | 138.40 | 138.40 | 135.80 | 136.80 | 136.80 | 7,189 |
| 2024-07-18 | 138.80 | 140.00 | 137.40 | 138.60 | 138.60 | 2,772 |
| 2024-07-17 | 138.00 | 139.00 | 135.80 | 138.00 | 138.00 | 5,810 |
| 2024-07-16 | 137.40 | 138.40 | 136.40 | 138.00 | 138.00 | 7,667 |
| 2024-07-15 | 140.00 | 140.00 | 137.60 | 137.60 | 137.60 | 3,578 |
| 2024-07-12 | 139.20 | 141.20 | 138.00 | 140.00 | 140.00 | 11,202 |
| 2024-07-11 | 136.20 | 139.20 | 135.20 | 139.20 | 139.20 | 7,160 |
| 2024-07-10 | 133.80 | 136.80 | 132.80 | 135.60 | 135.60 | 17,774 |
| 2024-07-09 | 134.60 | 136.00 | 132.80 | 134.00 | 134.00 | 10,189 |
| 2024-07-08 | 136.80 | 138.60 | 134.60 | 134.60 | 134.60 | 6,981 |
| 2024-07-05 | 135.60 | 137.40 | 135.40 | 136.80 | 136.80 | 6,508 |
| 2024-07-04 | 134.20 | 135.80 | 134.20 | 134.20 | 134.20 | 7,544 |
| 2024-07-03 | 132.80 | 134.20 | 132.20 | 134.20 | 134.20 | 5,485 |
| 2024-07-02 | 131.00 | 132.40 | 130.20 | 132.40 | 132.40 | 7,211 |
| 2024-07-01 | 131.60 | 132.00 | 130.60 | 131.60 | 131.60 | 6,711 |
| 2024-06-28 | 133.00 | 133.00 | 130.40 | 130.40 | 130.40 | 15,651 |
| 2024-06-27 | 133.00 | 133.60 | 131.60 | 133.20 | 133.20 | 7,585 |
| 2024-06-26 | 133.00 | 135.00 | 131.40 | 132.60 | 132.60 | 12,896 |
| 2024-06-25 | 135.00 | 135.40 | 131.40 | 131.40 | 131.40 | 7,995 |
| 2024-06-24 | 133.80 | 136.00 | 132.60 | 135.60 | 135.60 | 11,650 |
| 2024-06-21 | 135.00 | 135.00 | 132.40 | 134.00 | 134.00 | 32,040 |
| 2024-06-20 | 133.00 | 135.40 | 132.80 | 134.80 | 134.80 | 19,693 |
| 2024-06-19 | 135.20 | 136.80 | 133.80 | 134.20 | 134.20 | 24,177 |
| 2024-06-18 | 132.00 | 136.60 | 129.00 | 136.20 | 136.20 | 60,596 |
| 2024-06-17 | 141.60 | 142.00 | 139.60 | 140.20 | 140.20 | 5,861 |
| 2024-06-14 | 144.40 | 144.40 | 140.20 | 141.40 | 141.40 | 17,312 |
| 2024-06-13 | 148.00 | 148.00 | 144.20 | 144.20 | 144.20 | 11,085 |
| 2024-06-12 | 146.00 | 148.20 | 144.60 | 147.00 | 147.00 | 17,007 |
| 2024-06-11 | 151.00 | 151.00 | 145.40 | 146.60 | 146.60 | 32,132 |
| 2024-06-10 | 153.60 | 154.60 | 150.60 | 152.80 | 152.80 | 13,374 |
| 2024-06-07 | 155.60 | 156.80 | 154.00 | 154.00 | 154.00 | 8,806 |
| 2024-06-06 | 157.40 | 158.00 | 155.40 | 155.60 | 155.60 | 7,146 |
| 2024-06-05 | 158.20 | 158.60 | 154.40 | 155.40 | 155.40 | 9,192 |
| 2024-06-04 | 160.20 | 160.80 | 154.40 | 155.60 | 155.60 | 20,607 |
| 2024-06-03 | 163.00 | 163.40 | 160.80 | 160.80 | 160.80 | 5,785 |
| 2024-05-31 | 164.80 | 165.00 | 161.60 | 163.00 | 163.00 | 14,725 |
| 2024-05-30 | 164.20 | 165.80 | 163.40 | 164.40 | 164.40 | 4,937 |
| 2024-05-29 | 167.00 | 167.00 | 164.40 | 165.00 | 165.00 | 8,807 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-19 | 1.5000 CHF |
| 2023-04-14 | 2.7500 CHF |
| 2022-04-19 | 4.5000 CHF |
| 2019-04-18 | 0.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.