Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	194.20	197.80	194.20	197.20	195.36	6,600
2023-11-28	192.40	194.20	192.00	194.20	192.39	4,599
2023-11-27	194.60	196.20	193.20	193.40	191.60	4,163
2023-11-24	193.20	194.80	193.00	194.00	192.19	2,190
2023-11-23	193.80	194.20	191.00	192.20	190.41	5,249
2023-11-22	195.00	196.40	193.80	194.40	192.59	4,548
2023-11-21	198.80	198.80	194.40	194.40	192.59	3,451
2023-11-20	197.80	198.80	195.80	197.80	195.95	2,586
2023-11-17	195.80	198.80	195.00	197.20	195.36	7,583
2023-11-16	197.00	198.20	195.40	196.80	194.96	4,942
2023-11-15	197.20	202.50	197.00	197.20	195.36	8,603
2023-11-14	192.20	199.60	192.20	197.20	195.36	12,742
2023-11-13	190.20	193.00	190.00	191.80	190.01	5,777
2023-11-10	188.20	190.20	187.40	189.40	187.63	3,663
2023-11-09	191.20	191.60	189.20	189.80	188.03	5,708
2023-11-08	188.00	190.00	186.20	187.80	186.05	18,773
2023-11-07	185.00	189.60	184.00	188.00	186.25	5,143
2023-11-06	188.00	188.00	185.60	186.20	184.46	4,848
2023-11-03	184.80	188.40	184.20	185.60	183.87	6,574
2023-11-02	181.60	185.00	181.60	183.00	181.29	5,423
2023-11-01	181.60	181.60	178.00	179.60	177.92	3,127
2023-10-31	178.20	181.60	178.00	179.80	178.12	4,455
2023-10-30	174.40	178.20	174.40	178.00	176.34	4,485
2023-10-27	175.40	177.20	174.00	174.40	172.77	4,100
2023-10-26	180.40	180.40	173.80	175.20	173.57	4,903
2023-10-25	179.80	180.40	174.00	175.40	173.76	7,457
2023-10-24	178.80	179.80	175.80	178.20	176.54	11,438
2023-10-23	180.00	180.00	175.20	177.40	175.75	7,958
2023-10-20	181.20	182.60	178.40	179.00	177.33	7,018
2023-10-19	182.80	183.80	181.60	182.20	180.50	7,535
2023-10-18	186.20	187.60	182.20	183.40	181.69	13,548
2023-10-17	188.20	189.00	186.20	187.20	185.45	5,491
2023-10-16	190.00	191.80	187.20	187.40	185.65	10,899
2023-10-13	193.00	193.00	190.00	190.00	188.23	7,977
2023-10-12	193.00	194.80	191.40	192.20	190.41	8,385
2023-10-11	195.20	196.00	189.60	194.00	192.19	25,468
2023-10-10	196.60	201.00	196.60	201.00	199.13	6,128
2023-10-09	198.40	198.40	195.80	196.00	194.17	8,998
2023-10-06	201.50	201.50	197.60	200.50	198.63	11,258
2023-10-05	204.50	204.50	200.50	200.50	198.63	10,322
2023-10-04	207.00	207.00	203.00	203.50	201.60	8,996
2023-10-03	211.50	212.00	206.00	206.50	204.57	6,998
2023-10-02	211.00	214.00	209.50	212.00	210.02	6,459
2023-09-29	211.00	215.00	210.00	211.00	209.03	8,791
2023-09-28	204.50	213.00	204.00	211.00	209.03	17,261
2023-09-27	202.00	202.50	200.00	201.50	199.62	6,625
2023-09-26	207.50	207.50	200.50	200.50	198.63	6,524
2023-09-25	208.00	208.00	200.50	205.50	203.58	11,969
2023-09-22	206.50	209.00	206.00	207.50	205.56	5,216
2023-09-21	210.50	212.00	206.50	208.00	206.06	6,266
2023-09-20	212.00	213.50	210.50	210.50	208.54	2,669
2023-09-19	213.50	213.50	209.00	210.50	208.54	9,826
2023-09-18	212.00	212.00	210.00	211.50	209.53	3,544
2023-09-15	213.50	214.50	211.50	211.50	209.53	5,274
2023-09-14	211.00	213.50	211.00	212.00	210.02	3,422
2023-09-13	216.00	216.00	211.00	212.00	210.02	9,448
2023-09-12	216.50	217.50	214.00	216.00	213.99	5,213
2023-09-11	214.50	219.00	214.50	216.50	214.48	24,743
2023-09-08	212.50	215.00	212.50	213.00	211.01	4,233
2023-09-07	216.00	217.00	212.50	212.50	210.52	5,447

← NewerPage 13 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.