Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	161.60	164.60	160.60	164.60	163.06	14,261
2024-02-26	159.00	161.20	157.80	161.20	159.70	29,678
2024-02-23	158.80	159.80	157.20	159.40	157.91	14,545
2024-02-22	160.40	161.20	158.40	158.80	157.32	11,742
2024-02-21	161.00	161.60	159.20	159.20	157.71	15,422
2024-02-20	163.80	163.80	159.80	159.80	158.31	13,192
2024-02-19	165.00	165.00	162.20	163.80	162.27	8,507
2024-02-16	170.40	170.40	164.00	164.80	163.26	12,311
2024-02-15	163.00	165.20	162.80	164.00	162.47	17,397
2024-02-14	160.40	162.40	159.60	161.80	160.29	12,935
2024-02-13	166.20	166.20	158.00	160.60	159.10	25,468
2024-02-12	165.20	165.60	163.60	165.20	163.66	14,672
2024-02-09	163.00	164.00	161.40	162.20	160.69	9,123
2024-02-08	163.60	164.40	162.00	162.80	161.28	7,549
2024-02-07	164.20	164.40	162.40	163.00	161.48	6,224
2024-02-06	163.80	164.20	161.00	164.20	162.67	10,192
2024-02-05	164.00	165.60	161.60	161.60	160.09	10,252
2024-02-02	168.00	168.00	164.40	164.40	162.87	7,089
2024-02-01	166.40	166.60	164.60	165.40	163.86	6,655
2024-01-31	166.60	168.80	165.60	166.60	165.05	12,008
2024-01-30	171.20	171.20	166.80	167.20	165.64	9,487
2024-01-29	172.60	173.00	167.20	169.00	167.42	11,976
2024-01-26	168.60	173.20	168.40	173.20	171.58	13,516
2024-01-25	167.40	169.20	166.40	168.20	166.63	15,186
2024-01-24	169.00	169.00	167.00	167.40	165.84	13,244
2024-01-23	171.00	171.20	168.00	168.60	167.03	15,187
2024-01-22	169.00	171.40	167.80	170.20	168.61	28,140
2024-01-19	173.40	173.40	166.20	168.00	166.43	25,328
2024-01-18	172.00	173.40	170.60	171.20	169.60	15,824
2024-01-17	171.20	173.00	169.20	171.60	170.00	19,256
2024-01-16	172.20	173.80	171.00	173.00	171.39	13,863
2024-01-15	175.40	176.20	171.80	173.00	171.39	21,658
2024-01-12	176.20	176.20	172.00	172.00	170.40	30,632
2024-01-11	174.60	178.40	169.20	170.20	168.61	93,066
2024-01-10	195.00	195.00	189.00	191.20	189.42	14,221
2024-01-09	195.80	195.80	192.80	193.20	191.40	6,709
2024-01-08	195.00	195.80	191.40	194.80	192.98	5,986
2024-01-05	194.60	194.60	191.00	193.20	191.40	9,465
2024-01-04	194.40	195.80	193.00	194.40	192.59	5,580
2024-01-03	200.50	201.00	193.80	195.40	193.58	10,009
2023-12-29	199.20	201.00	198.80	200.50	198.63	2,421
2023-12-28	200.00	200.50	198.40	199.00	197.14	4,458
2023-12-27	197.20	200.50	197.20	199.20	197.34	3,799
2023-12-22	195.40	198.00	195.40	197.00	195.16	6,784
2023-12-21	199.60	199.80	196.60	198.00	196.15	9,024
2023-12-20	199.00	201.00	196.80	200.00	198.13	7,650
2023-12-19	197.60	199.60	197.20	198.00	196.15	4,664
2023-12-18	199.00	199.20	196.40	197.00	195.16	14,268
2023-12-15	196.80	202.00	195.20	197.40	195.56	23,693
2023-12-14	191.00	197.40	191.00	196.20	194.37	17,731
2023-12-13	191.40	192.40	188.40	188.60	186.84	6,019
2023-12-12	193.00	194.60	191.00	191.40	189.61	6,376
2023-12-11	192.20	194.00	190.20	192.60	190.80	5,272
2023-12-08	190.00	192.40	188.80	191.60	189.81	4,660
2023-12-07	188.40	192.00	188.40	190.60	188.82	8,987
2023-12-06	191.00	191.40	188.20	190.00	188.23	7,672
2023-12-05	188.80	192.00	188.40	191.00	189.22	7,466
2023-12-04	192.00	193.00	188.60	189.60	187.83	6,589
2023-12-01	196.40	196.40	190.40	191.20	189.42	10,349
2023-11-30	197.60	197.80	192.60	193.20	191.40	5,095

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.