Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 280.00 | 280.00 | 254.00 | 256.50 | 251.18 | 23,417 |
| 2023-03-13 | 295.00 | 295.00 | 279.50 | 284.50 | 278.60 | 7,678 |
| 2023-03-10 | 297.00 | 297.00 | 287.50 | 293.50 | 287.42 | 5,605 |
| 2023-03-09 | 302.00 | 303.00 | 296.50 | 300.00 | 293.78 | 6,155 |
| 2023-03-08 | 295.50 | 301.50 | 294.50 | 300.50 | 294.27 | 3,531 |
| 2023-03-07 | 300.00 | 301.00 | 295.00 | 298.50 | 292.31 | 4,976 |
| 2023-03-06 | 298.00 | 301.00 | 296.50 | 298.00 | 291.82 | 5,444 |
| 2023-03-03 | 299.50 | 300.00 | 295.50 | 298.50 | 292.31 | 3,623 |
| 2023-03-02 | 295.50 | 298.00 | 292.50 | 297.00 | 290.84 | 3,764 |
| 2023-03-01 | 293.50 | 297.50 | 293.00 | 297.50 | 291.33 | 2,626 |
| 2023-02-28 | 291.50 | 294.50 | 290.00 | 293.50 | 287.42 | 4,885 |
| 2023-02-27 | 291.50 | 294.50 | 291.50 | 294.00 | 287.91 | 5,657 |
| 2023-02-24 | 289.00 | 291.50 | 285.50 | 291.50 | 285.46 | 13,822 |
| 2023-02-23 | 287.00 | 290.00 | 284.50 | 287.00 | 281.05 | 7,410 |
| 2023-02-22 | 287.00 | 287.00 | 282.00 | 285.00 | 279.09 | 9,276 |
| 2023-02-21 | 290.00 | 290.00 | 286.00 | 287.00 | 281.05 | 4,418 |
| 2023-02-20 | 296.50 | 296.50 | 290.00 | 291.00 | 284.97 | 6,003 |
| 2023-02-17 | 294.50 | 297.00 | 292.00 | 296.00 | 289.86 | 10,577 |
| 2023-02-16 | 297.00 | 297.50 | 292.50 | 296.00 | 289.86 | 7,806 |
| 2023-02-15 | 292.00 | 297.00 | 291.00 | 296.00 | 289.86 | 15,074 |
| 2023-02-14 | 296.50 | 299.00 | 293.50 | 294.00 | 287.91 | 7,117 |
| 2023-02-13 | 293.00 | 296.00 | 293.00 | 294.00 | 287.91 | 7,380 |
| 2023-02-10 | 289.00 | 297.50 | 289.00 | 293.50 | 287.42 | 15,789 |
| 2023-02-09 | 298.00 | 302.00 | 297.50 | 300.50 | 294.27 | 11,926 |
| 2023-02-08 | 297.50 | 300.00 | 294.50 | 296.00 | 289.86 | 15,745 |
| 2023-02-07 | 304.00 | 304.00 | 294.50 | 297.00 | 290.84 | 9,801 |
| 2023-02-06 | 305.00 | 305.00 | 298.00 | 300.50 | 294.27 | 4,559 |
| 2023-02-03 | 303.00 | 305.50 | 300.50 | 305.50 | 299.17 | 7,676 |
| 2023-02-02 | 298.00 | 303.50 | 298.00 | 303.50 | 297.21 | 7,857 |
| 2023-02-01 | 304.00 | 308.00 | 299.00 | 301.50 | 295.25 | 15,747 |
| 2023-01-31 | 298.00 | 302.50 | 297.50 | 300.50 | 294.27 | 8,885 |
| 2023-01-30 | 296.50 | 299.50 | 294.00 | 298.50 | 292.31 | 7,517 |
| 2023-01-27 | 290.00 | 299.00 | 289.00 | 299.00 | 292.80 | 13,973 |
| 2023-01-26 | 290.00 | 295.00 | 287.50 | 290.00 | 283.99 | 9,690 |
| 2023-01-25 | 296.00 | 296.50 | 287.00 | 288.00 | 282.03 | 10,298 |
| 2023-01-24 | 291.00 | 297.50 | 284.00 | 296.50 | 290.35 | 24,271 |
| 2023-01-23 | 287.00 | 290.00 | 281.00 | 285.50 | 279.58 | 22,846 |
| 2023-01-20 | 281.00 | 287.00 | 280.00 | 287.00 | 281.05 | 8,064 |
| 2023-01-19 | 283.00 | 284.50 | 278.50 | 278.50 | 272.73 | 6,739 |
| 2023-01-18 | 282.50 | 294.00 | 282.50 | 287.00 | 281.05 | 17,986 |
| 2023-01-17 | 276.00 | 280.50 | 275.50 | 279.50 | 273.71 | 3,015 |
| 2023-01-16 | 274.00 | 280.00 | 268.50 | 279.50 | 273.71 | 7,581 |
| 2023-01-13 | 275.00 | 278.00 | 269.50 | 271.00 | 265.38 | 4,236 |
| 2023-01-12 | 271.00 | 278.00 | 271.00 | 275.00 | 269.30 | 9,267 |
| 2023-01-11 | 268.00 | 273.50 | 268.00 | 270.50 | 264.89 | 2,549 |
| 2023-01-10 | 269.00 | 270.50 | 265.00 | 270.00 | 264.40 | 2,649 |
| 2023-01-09 | 268.50 | 271.50 | 265.00 | 270.50 | 264.89 | 2,335 |
| 2023-01-06 | 262.50 | 265.50 | 258.50 | 265.50 | 260.00 | 3,267 |
| 2023-01-05 | 262.50 | 264.50 | 260.50 | 260.50 | 255.10 | 4,103 |
| 2023-01-04 | 264.50 | 265.50 | 262.00 | 265.00 | 259.51 | 2,818 |
| 2023-01-03 | 259.00 | 267.00 | 257.50 | 265.50 | 260.00 | 3,699 |
| 2022-12-30 | 262.00 | 262.50 | 257.50 | 257.50 | 252.16 | 1,054 |
| 2022-12-29 | 260.00 | 264.50 | 260.00 | 264.00 | 258.53 | 2,395 |
| 2022-12-28 | 262.00 | 264.50 | 260.50 | 260.50 | 255.10 | 2,481 |
| 2022-12-27 | 261.50 | 264.50 | 260.00 | 264.50 | 259.02 | 1,419 |
| 2022-12-23 | 259.00 | 263.00 | 259.00 | 263.00 | 257.55 | 2,535 |
| 2022-12-22 | 265.50 | 267.50 | 259.50 | 260.00 | 254.61 | 3,524 |
| 2022-12-21 | 266.00 | 268.50 | 263.00 | 265.50 | 260.00 | 3,901 |
| 2022-12-20 | 260.00 | 264.50 | 260.00 | 262.50 | 257.06 | 6,519 |
| 2022-12-19 | 271.00 | 271.00 | 263.00 | 263.00 | 257.55 | 3,035 |
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.