Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	215.00	217.00	214.50	215.00	212.99	4,444
2023-09-05	218.00	218.00	215.00	217.00	214.98	3,142
2023-09-04	218.50	220.50	217.50	218.00	215.97	2,397
2023-09-01	220.00	222.00	217.50	217.50	215.47	4,976
2023-08-31	217.00	225.50	217.00	221.50	219.43	10,923
2023-08-30	213.50	219.00	213.50	217.50	215.47	7,643
2023-08-29	211.50	215.00	211.50	214.50	212.50	7,213
2023-08-28	209.00	211.50	209.00	210.00	208.04	5,285
2023-08-25	206.50	209.00	204.50	207.00	205.07	10,921
2023-08-24	208.00	211.50	208.00	208.00	206.06	10,390
2023-08-23	208.00	209.00	205.50	207.50	205.56	5,015
2023-08-22	207.50	209.50	206.00	207.00	205.07	6,610
2023-08-21	207.00	209.00	204.50	205.50	203.58	5,754
2023-08-18	212.00	212.00	202.00	207.00	205.07	13,465
2023-08-17	206.00	215.00	205.00	213.00	211.01	18,729
2023-08-16	205.00	206.50	203.00	205.00	203.09	7,303
2023-08-15	209.50	209.50	205.50	206.50	204.57	4,992
2023-08-14	208.00	209.50	206.50	209.00	207.05	4,023
2023-08-11	209.00	211.00	207.50	207.50	205.56	3,373
2023-08-10	209.50	211.00	207.50	210.00	208.04	5,385
2023-08-09	211.50	213.50	209.50	209.50	207.55	4,248
2023-08-08	212.50	213.00	208.00	210.50	208.54	4,831
2023-08-07	213.50	214.00	212.00	213.00	211.01	2,743
2023-08-04	210.00	213.50	208.00	213.00	211.01	6,542
2023-08-03	209.00	210.00	207.50	208.50	206.56	7,559
2023-08-02	210.00	214.00	209.50	211.00	209.03	9,559
2023-07-31	212.00	216.00	210.00	214.00	212.00	9,060
2023-07-28	214.50	214.50	209.50	211.50	209.53	6,196
2023-07-27	214.00	216.00	211.50	214.00	212.00	8,050
2023-07-26	215.00	215.50	211.50	212.50	210.52	6,944
2023-07-25	213.50	215.50	209.50	214.00	212.00	14,526
2023-07-24	212.00	215.00	209.50	210.00	208.04	11,055
2023-07-21	215.50	216.00	212.00	214.00	212.00	5,850
2023-07-20	216.00	219.00	215.50	216.00	213.99	9,291
2023-07-19	218.50	221.50	216.00	216.50	214.48	10,623
2023-07-18	220.00	220.00	217.00	218.00	215.97	9,064
2023-07-17	220.50	221.00	219.00	219.00	216.96	5,604
2023-07-14	221.00	222.50	220.00	221.00	218.94	6,682
2023-07-13	222.50	225.00	221.00	221.50	219.43	7,705
2023-07-12	221.50	223.50	221.00	223.50	221.42	7,317
2023-07-11	224.50	225.00	220.50	221.50	219.43	7,353
2023-07-10	224.50	224.50	219.50	220.50	218.44	8,305
2023-07-07	223.00	225.00	222.00	224.00	221.91	18,833
2023-07-06	226.00	227.50	222.00	222.00	219.93	9,226
2023-07-05	232.50	233.50	226.00	227.50	225.38	9,439
2023-07-04	234.00	235.50	232.50	233.00	230.83	8,832
2023-07-03	233.50	235.50	229.00	234.00	231.82	23,095
2023-06-30	230.00	233.00	229.50	232.00	229.84	4,839
2023-06-29	229.50	231.00	227.00	229.50	227.36	2,693
2023-06-28	226.00	229.50	224.50	228.50	226.37	11,029
2023-06-27	228.00	228.50	222.50	224.50	222.41	8,059
2023-06-26	228.00	228.00	225.50	226.50	224.39	5,610
2023-06-23	230.50	231.00	228.00	229.50	227.36	3,474
2023-06-22	231.50	232.00	229.00	231.00	228.85	3,831
2023-06-21	235.50	235.50	227.50	232.50	230.33	9,987
2023-06-20	239.00	240.00	235.00	235.00	232.81	4,899
2023-06-19	244.50	244.50	239.00	239.00	236.77	3,825
2023-06-16	245.50	247.50	243.50	244.50	242.22	14,294
2023-06-15	245.00	249.50	242.00	246.00	243.71	8,148
2023-06-14	245.00	248.00	241.50	243.00	240.73	5,862

← NewerPage 14 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.