Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 270.00 | 270.50 | 265.50 | 268.50 | 262.93 | 46,738 |
| 2022-12-15 | 273.00 | 273.00 | 266.50 | 267.00 | 261.47 | 6,159 |
| 2022-12-14 | 269.50 | 273.00 | 269.50 | 272.50 | 266.85 | 2,701 |
| 2022-12-13 | 269.00 | 278.50 | 267.50 | 271.00 | 265.38 | 7,096 |
| 2022-12-12 | 264.00 | 269.50 | 264.00 | 268.50 | 262.93 | 3,761 |
| 2022-12-09 | 261.50 | 270.00 | 261.50 | 267.50 | 261.96 | 10,464 |
| 2022-12-08 | 259.50 | 262.00 | 257.50 | 261.00 | 255.59 | 2,804 |
| 2022-12-07 | 259.00 | 260.50 | 256.50 | 257.00 | 251.67 | 2,766 |
| 2022-12-06 | 258.50 | 262.50 | 258.00 | 259.50 | 254.12 | 6,083 |
| 2022-12-05 | 261.50 | 263.00 | 259.00 | 260.50 | 255.10 | 3,747 |
| 2022-12-02 | 252.50 | 261.00 | 252.00 | 260.50 | 255.10 | 6,871 |
| 2022-12-01 | 256.50 | 257.00 | 251.50 | 257.00 | 251.67 | 6,426 |
| 2022-11-30 | 253.00 | 257.00 | 250.00 | 250.00 | 244.82 | 11,213 |
| 2022-11-29 | 253.50 | 254.50 | 251.00 | 251.50 | 246.29 | 2,923 |
| 2022-11-28 | 251.00 | 256.00 | 251.00 | 253.00 | 247.76 | 5,890 |
| 2022-11-25 | 252.50 | 254.50 | 250.50 | 253.50 | 248.25 | 3,889 |
| 2022-11-24 | 252.00 | 257.50 | 252.00 | 253.50 | 248.25 | 4,912 |
| 2022-11-23 | 249.50 | 256.50 | 248.00 | 255.50 | 250.20 | 6,955 |
| 2022-11-22 | 248.00 | 251.00 | 246.00 | 250.50 | 245.31 | 5,500 |
| 2022-11-21 | 245.50 | 251.50 | 245.00 | 251.00 | 245.80 | 10,929 |
| 2022-11-18 | 240.00 | 247.00 | 238.50 | 245.50 | 240.41 | 6,368 |
| 2022-11-17 | 240.00 | 244.00 | 239.00 | 240.50 | 235.52 | 9,342 |
| 2022-11-16 | 241.00 | 241.00 | 232.00 | 235.50 | 230.62 | 8,622 |
| 2022-11-15 | 242.00 | 242.50 | 236.50 | 242.50 | 237.47 | 4,123 |
| 2022-11-14 | 247.00 | 247.50 | 240.50 | 242.00 | 236.98 | 6,965 |
| 2022-11-11 | 246.50 | 248.50 | 241.50 | 245.50 | 240.41 | 7,505 |
| 2022-11-10 | 233.50 | 243.50 | 230.50 | 242.50 | 237.47 | 10,265 |
| 2022-11-09 | 231.00 | 237.50 | 231.00 | 233.00 | 228.17 | 6,447 |
| 2022-11-08 | 227.50 | 230.00 | 224.50 | 230.00 | 225.23 | 9,500 |
| 2022-11-07 | 221.50 | 229.00 | 220.00 | 226.00 | 221.32 | 4,151 |
| 2022-11-04 | 218.50 | 222.00 | 218.00 | 220.50 | 215.93 | 10,772 |
| 2022-11-03 | 225.00 | 225.50 | 215.50 | 219.00 | 214.46 | 9,722 |
| 2022-11-02 | 231.50 | 231.50 | 224.50 | 229.00 | 224.25 | 5,284 |
| 2022-11-01 | 233.50 | 237.00 | 226.50 | 227.50 | 222.78 | 9,840 |
| 2022-10-31 | 239.50 | 240.00 | 233.50 | 235.00 | 230.13 | 7,739 |
| 2022-10-28 | 239.00 | 240.50 | 234.50 | 236.00 | 231.11 | 6,429 |
| 2022-10-27 | 235.50 | 237.50 | 233.00 | 235.00 | 230.13 | 3,378 |
| 2022-10-26 | 233.50 | 238.50 | 233.00 | 238.00 | 233.07 | 6,372 |
| 2022-10-25 | 229.00 | 234.50 | 228.50 | 233.50 | 228.66 | 4,175 |
| 2022-10-24 | 225.00 | 229.50 | 225.00 | 228.50 | 223.76 | 14,748 |
| 2022-10-21 | 225.00 | 228.00 | 224.00 | 227.00 | 222.29 | 20,963 |
| 2022-10-20 | 229.50 | 229.50 | 224.50 | 228.00 | 223.27 | 3,004 |
| 2022-10-19 | 227.00 | 229.50 | 226.00 | 227.00 | 222.29 | 4,131 |
| 2022-10-18 | 225.00 | 230.00 | 225.00 | 227.50 | 222.78 | 7,680 |
| 2022-10-17 | 227.00 | 228.50 | 221.00 | 227.50 | 222.78 | 6,025 |
| 2022-10-14 | 225.50 | 228.50 | 222.50 | 223.50 | 218.87 | 3,414 |
| 2022-10-13 | 222.50 | 226.00 | 214.00 | 226.00 | 221.32 | 11,709 |
| 2022-10-12 | 227.00 | 230.00 | 223.00 | 224.50 | 219.85 | 5,828 |
| 2022-10-11 | 227.00 | 230.00 | 227.00 | 229.50 | 224.74 | 3,511 |
| 2022-10-10 | 228.00 | 234.50 | 227.50 | 231.00 | 226.21 | 2,875 |
| 2022-10-07 | 232.50 | 236.00 | 228.50 | 232.50 | 227.68 | 4,406 |
| 2022-10-06 | 242.50 | 243.50 | 234.00 | 236.00 | 231.11 | 4,749 |
| 2022-10-05 | 243.50 | 243.50 | 238.00 | 242.50 | 237.47 | 5,109 |
| 2022-10-04 | 230.00 | 244.00 | 230.00 | 244.00 | 238.94 | 7,227 |
| 2022-10-03 | 226.00 | 230.00 | 219.00 | 229.50 | 224.74 | 7,850 |
| 2022-09-30 | 226.00 | 231.00 | 225.00 | 230.50 | 225.72 | 7,133 |
| 2022-09-29 | 226.50 | 227.50 | 222.50 | 226.50 | 221.81 | 4,818 |
| 2022-09-28 | 232.00 | 234.00 | 221.00 | 230.00 | 225.23 | 6,583 |
| 2022-09-27 | 230.00 | 233.00 | 227.50 | 230.50 | 225.72 | 5,165 |
| 2022-09-26 | 227.00 | 233.00 | 223.50 | 231.50 | 226.70 | 11,192 |
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.