Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	244.50	248.00	243.50	244.00	241.72	7,551
2023-06-12	242.00	245.00	241.00	243.00	240.73	10,189
2023-06-09	242.00	243.50	240.00	240.00	237.76	6,806
2023-06-08	239.00	243.50	239.00	241.00	238.75	5,983
2023-06-07	241.50	242.50	240.50	242.00	239.74	6,569
2023-06-06	240.00	242.50	240.00	241.50	239.25	4,446
2023-06-05	241.00	241.50	238.50	239.00	236.77	5,133
2023-06-02	237.00	241.00	236.50	241.00	238.75	9,463
2023-06-01	236.50	236.50	234.00	235.00	232.81	3,202
2023-05-31	239.00	239.00	233.00	233.50	231.32	8,865
2023-05-30	237.50	242.00	237.00	239.50	237.27	6,358
2023-05-26	236.50	240.00	235.50	238.50	236.28	3,834
2023-05-25	235.00	236.50	232.50	235.50	233.30	3,546
2023-05-24	241.00	241.00	232.50	233.00	230.83	12,750
2023-05-23	246.50	249.00	241.50	241.50	239.25	6,112
2023-05-22	246.00	249.00	245.00	248.50	246.18	5,424
2023-05-19	242.50	249.00	242.50	248.00	245.69	4,053
2023-05-17	240.50	242.50	239.00	241.50	239.25	5,487
2023-05-16	247.50	247.50	237.00	241.00	238.75	10,253
2023-05-15	247.00	248.00	246.00	247.50	245.19	3,689
2023-05-12	243.50	245.50	243.00	245.00	242.71	3,886
2023-05-11	244.00	245.50	243.50	244.00	241.72	5,590
2023-05-10	245.00	245.00	242.00	243.00	240.73	7,399
2023-05-09	240.00	246.00	240.00	244.50	242.22	8,494
2023-05-08	238.00	244.00	237.00	243.50	241.23	7,710
2023-05-05	232.00	238.00	230.50	236.50	234.29	7,974
2023-05-04	235.00	237.50	232.00	232.00	229.84	7,624
2023-05-03	236.00	238.50	235.00	236.00	233.80	22,878
2023-05-02	237.00	239.00	235.00	236.00	233.80	6,991
2023-04-28	236.00	237.50	233.00	235.50	233.30	6,402
2023-04-27	232.00	236.00	230.00	232.50	230.33	9,714
2023-04-26	233.50	234.50	229.00	230.00	227.85	8,172
2023-04-25	237.50	237.50	233.50	234.00	231.82	7,107
2023-04-24	233.00	237.50	232.00	236.00	233.80	6,492
2023-04-21	236.00	236.00	231.50	233.00	230.83	7,244
2023-04-20	234.50	236.50	234.00	235.50	233.30	8,703
2023-04-19	237.00	237.50	234.00	234.00	231.82	7,100
2023-04-18	236.00	238.00	235.50	237.00	234.79	10,014
2023-04-17	237.50	238.00	236.00	237.00	234.79	6,279
2023-04-14	235.00	238.50	234.00	236.00	233.80	14,635
2023-04-13	241.50	241.50	237.00	239.00	234.05	11,686
2023-04-12	241.00	243.00	238.50	239.50	234.54	8,707
2023-04-11	240.00	243.00	240.00	241.00	236.00	9,060
2023-04-06	240.00	243.00	235.00	237.00	232.09	13,660
2023-04-05	245.00	245.00	236.00	239.50	234.54	15,735
2023-04-04	251.50	251.50	243.50	243.50	238.45	12,927
2023-04-03	255.50	255.50	250.50	251.50	246.29	16,803
2023-03-31	254.50	258.00	254.50	255.50	250.20	9,943
2023-03-30	253.50	255.00	250.00	255.00	249.71	16,255
2023-03-29	252.00	252.50	249.00	251.00	245.80	11,495
2023-03-28	259.00	260.00	251.00	251.00	245.80	12,149
2023-03-27	262.00	262.00	256.00	256.00	250.69	16,597
2023-03-24	260.00	261.00	255.00	257.50	252.16	17,653
2023-03-23	259.00	261.00	256.50	257.50	252.16	9,399
2023-03-22	260.00	265.00	256.00	260.50	255.10	19,634
2023-03-21	244.50	249.50	244.00	248.00	242.86	9,520
2023-03-20	244.00	246.00	238.50	241.50	236.49	12,544
2023-03-17	244.00	247.50	241.50	244.00	238.94	20,029
2023-03-16	243.50	243.50	232.00	243.00	237.96	22,396
2023-03-15	257.00	257.00	237.00	239.50	234.54	39,221

← NewerPage 15 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.