Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 169.40 | 170.00 | 166.80 | 167.00 | 167.00 | 6,912 |
| 2024-05-27 | 168.00 | 170.00 | 167.40 | 169.60 | 169.60 | 5,621 |
| 2024-05-24 | 167.00 | 168.20 | 164.80 | 167.40 | 167.40 | 11,811 |
| 2024-05-23 | 169.20 | 170.60 | 166.00 | 167.80 | 167.80 | 9,722 |
| 2024-05-22 | 169.60 | 169.80 | 166.80 | 168.20 | 168.20 | 7,304 |
| 2024-05-21 | 168.00 | 169.80 | 166.80 | 168.00 | 168.00 | 7,922 |
| 2024-05-17 | 169.00 | 169.00 | 167.00 | 167.60 | 167.60 | 5,569 |
| 2024-05-16 | 171.20 | 171.20 | 168.40 | 169.00 | 169.00 | 5,706 |
| 2024-05-15 | 171.40 | 171.40 | 169.00 | 169.20 | 169.20 | 5,720 |
| 2024-05-14 | 169.00 | 171.40 | 167.20 | 171.20 | 171.20 | 8,994 |
| 2024-05-13 | 168.20 | 169.40 | 167.40 | 169.00 | 169.00 | 6,017 |
| 2024-05-10 | 167.20 | 169.00 | 166.80 | 169.00 | 169.00 | 7,556 |
| 2024-05-08 | 162.80 | 166.40 | 162.60 | 165.00 | 165.00 | 13,984 |
| 2024-05-07 | 162.80 | 164.60 | 160.60 | 162.80 | 162.80 | 28,780 |
| 2024-05-06 | 161.20 | 163.80 | 161.20 | 162.40 | 162.40 | 5,170 |
| 2024-05-03 | 160.00 | 164.20 | 158.00 | 161.20 | 161.20 | 17,372 |
| 2024-05-02 | 161.40 | 161.40 | 158.20 | 159.40 | 159.40 | 6,467 |
| 2024-04-30 | 160.60 | 161.80 | 158.80 | 158.80 | 158.80 | 12,754 |
| 2024-04-29 | 160.20 | 162.00 | 160.00 | 160.20 | 160.20 | 7,675 |
| 2024-04-26 | 159.60 | 160.20 | 156.00 | 158.80 | 158.80 | 8,901 |
| 2024-04-25 | 160.00 | 160.00 | 157.00 | 157.40 | 157.40 | 7,064 |
| 2024-04-24 | 159.00 | 161.00 | 159.00 | 159.20 | 159.20 | 7,611 |
| 2024-04-23 | 160.00 | 161.20 | 158.60 | 158.60 | 158.60 | 6,492 |
| 2024-04-22 | 159.00 | 161.20 | 157.60 | 158.00 | 158.00 | 8,239 |
| 2024-04-19 | 158.00 | 160.20 | 154.20 | 158.60 | 158.60 | 20,841 |
| 2024-04-18 | 168.00 | 168.00 | 156.20 | 160.80 | 159.30 | 52,207 |
| 2024-04-17 | 171.40 | 174.40 | 170.60 | 172.80 | 171.19 | 9,480 |
| 2024-04-16 | 174.80 | 175.20 | 171.40 | 171.40 | 169.80 | 10,345 |
| 2024-04-15 | 181.60 | 181.60 | 177.20 | 177.20 | 175.55 | 7,308 |
| 2024-04-12 | 181.40 | 184.80 | 180.00 | 180.00 | 178.32 | 9,439 |
| 2024-04-11 | 181.40 | 182.40 | 178.80 | 179.80 | 178.12 | 10,190 |
| 2024-04-10 | 184.60 | 186.80 | 181.40 | 181.40 | 179.71 | 8,372 |
| 2024-04-09 | 181.00 | 185.80 | 180.40 | 183.20 | 181.49 | 11,602 |
| 2024-04-08 | 182.00 | 183.00 | 179.60 | 181.00 | 179.31 | 10,552 |
| 2024-04-05 | 181.00 | 182.20 | 179.60 | 180.80 | 179.11 | 6,387 |
| 2024-04-04 | 180.80 | 182.60 | 179.00 | 181.20 | 179.51 | 11,819 |
| 2024-04-03 | 176.60 | 180.80 | 174.60 | 179.80 | 178.12 | 14,473 |
| 2024-04-02 | 177.00 | 180.40 | 175.00 | 176.20 | 174.56 | 14,869 |
| 2024-03-28 | 178.40 | 178.40 | 174.00 | 174.80 | 173.17 | 9,622 |
| 2024-03-27 | 172.00 | 178.00 | 172.00 | 178.00 | 176.34 | 21,966 |
| 2024-03-26 | 170.40 | 173.00 | 170.40 | 172.80 | 171.19 | 21,379 |
| 2024-03-25 | 172.00 | 172.20 | 170.40 | 171.60 | 170.00 | 6,131 |
| 2024-03-22 | 170.40 | 172.60 | 170.40 | 171.80 | 170.20 | 7,848 |
| 2024-03-21 | 169.80 | 172.60 | 169.20 | 170.20 | 168.61 | 8,034 |
| 2024-03-20 | 164.40 | 169.80 | 164.00 | 169.60 | 168.02 | 14,266 |
| 2024-03-19 | 164.80 | 165.80 | 162.00 | 165.60 | 164.06 | 11,745 |
| 2024-03-18 | 165.80 | 166.80 | 163.40 | 164.60 | 163.06 | 19,423 |
| 2024-03-15 | 168.80 | 169.00 | 165.60 | 166.00 | 164.45 | 20,887 |
| 2024-03-14 | 168.60 | 174.00 | 168.20 | 169.80 | 168.22 | 13,327 |
| 2024-03-13 | 164.60 | 172.60 | 163.80 | 169.60 | 168.02 | 28,267 |
| 2024-03-12 | 159.60 | 166.00 | 158.20 | 164.00 | 162.47 | 27,921 |
| 2024-03-11 | 162.60 | 164.00 | 160.80 | 162.40 | 160.89 | 12,778 |
| 2024-03-08 | 167.00 | 167.00 | 162.60 | 163.40 | 161.88 | 8,198 |
| 2024-03-07 | 165.80 | 168.00 | 165.80 | 166.60 | 165.05 | 8,758 |
| 2024-03-06 | 162.20 | 166.60 | 162.20 | 166.20 | 164.65 | 7,938 |
| 2024-03-05 | 163.40 | 164.00 | 162.20 | 163.00 | 161.48 | 7,114 |
| 2024-03-04 | 165.00 | 166.60 | 163.40 | 164.00 | 162.47 | 8,041 |
| 2024-03-01 | 165.00 | 165.00 | 163.00 | 164.80 | 163.26 | 5,620 |
| 2024-02-29 | 163.40 | 165.00 | 162.60 | 164.40 | 162.87 | 10,505 |
| 2024-02-28 | 164.60 | 164.60 | 161.00 | 163.20 | 161.68 | 9,561 |
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.