Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 239.00 | 239.00 | 224.50 | 226.50 | 221.81 | 17,215 |
| 2022-09-22 | 237.00 | 245.50 | 237.00 | 241.00 | 236.00 | 11,373 |
| 2022-09-21 | 235.50 | 239.50 | 232.50 | 239.50 | 234.54 | 20,036 |
| 2022-09-20 | 233.00 | 235.50 | 228.50 | 235.50 | 230.62 | 7,367 |
| 2022-09-19 | 228.50 | 231.00 | 223.00 | 231.00 | 226.21 | 7,906 |
| 2022-09-16 | 232.50 | 233.00 | 227.00 | 228.50 | 223.76 | 44,770 |
| 2022-09-15 | 235.00 | 240.50 | 234.50 | 236.50 | 231.60 | 9,448 |
| 2022-09-14 | 236.00 | 238.50 | 233.50 | 235.50 | 230.62 | 6,679 |
| 2022-09-13 | 247.50 | 249.00 | 239.00 | 239.50 | 234.54 | 4,567 |
| 2022-09-12 | 248.00 | 252.00 | 247.50 | 248.50 | 243.35 | 3,627 |
| 2022-09-09 | 247.00 | 249.50 | 246.00 | 249.00 | 243.84 | 3,177 |
| 2022-09-08 | 246.50 | 248.50 | 243.00 | 247.50 | 242.37 | 4,116 |
| 2022-09-07 | 242.00 | 245.50 | 241.00 | 245.50 | 240.41 | 3,521 |
| 2022-09-06 | 244.50 | 247.50 | 241.50 | 243.50 | 238.45 | 3,759 |
| 2022-09-05 | 245.00 | 245.00 | 241.50 | 244.00 | 238.94 | 3,412 |
| 2022-09-02 | 247.00 | 248.50 | 241.50 | 248.50 | 243.35 | 5,888 |
| 2022-09-01 | 254.50 | 254.50 | 243.50 | 243.50 | 238.45 | 8,792 |
| 2022-08-31 | 257.00 | 258.00 | 253.00 | 255.50 | 250.20 | 4,445 |
| 2022-08-30 | 254.50 | 259.50 | 252.50 | 254.50 | 249.22 | 4,000 |
| 2022-08-29 | 257.00 | 257.00 | 253.00 | 254.50 | 249.22 | 2,700 |
| 2022-08-26 | 264.50 | 266.00 | 256.50 | 256.50 | 251.18 | 4,317 |
| 2022-08-25 | 258.50 | 263.50 | 257.00 | 262.00 | 256.57 | 9,737 |
| 2022-08-24 | 247.50 | 252.50 | 245.00 | 251.00 | 245.80 | 3,867 |
| 2022-08-23 | 254.00 | 254.00 | 247.50 | 249.50 | 244.33 | 11,682 |
| 2022-08-22 | 253.00 | 257.50 | 251.50 | 254.00 | 248.74 | 4,434 |
| 2022-08-19 | 255.50 | 255.50 | 251.00 | 253.00 | 247.76 | 9,444 |
| 2022-08-18 | 257.50 | 260.00 | 252.00 | 253.00 | 247.76 | 8,965 |
| 2022-08-17 | 282.00 | 284.00 | 257.50 | 257.50 | 252.16 | 13,199 |
| 2022-08-16 | 274.50 | 278.00 | 274.00 | 278.00 | 272.24 | 4,687 |
| 2022-08-15 | 281.00 | 281.00 | 275.00 | 275.00 | 269.30 | 5,300 |
| 2022-08-12 | 282.50 | 284.00 | 273.50 | 276.50 | 270.77 | 7,184 |
| 2022-08-11 | 275.00 | 288.50 | 271.00 | 282.00 | 276.15 | 18,598 |
| 2022-08-10 | 263.00 | 267.50 | 259.50 | 267.00 | 261.47 | 3,492 |
| 2022-08-09 | 264.00 | 267.00 | 263.00 | 264.00 | 258.53 | 5,438 |
| 2022-08-08 | 266.00 | 269.50 | 265.00 | 266.00 | 260.49 | 6,186 |
| 2022-08-05 | 264.00 | 266.00 | 261.00 | 263.50 | 258.04 | 4,331 |
| 2022-08-04 | 259.00 | 264.50 | 258.50 | 263.00 | 257.55 | 11,404 |
| 2022-08-03 | 254.50 | 258.50 | 254.50 | 257.50 | 252.16 | 2,292 |
| 2022-08-02 | 254.50 | 256.00 | 252.50 | 255.50 | 250.20 | 7,326 |
| 2022-07-29 | 244.50 | 257.50 | 244.50 | 257.00 | 251.67 | 8,142 |
| 2022-07-28 | 243.00 | 248.50 | 243.00 | 246.50 | 241.39 | 3,057 |
| 2022-07-27 | 237.50 | 242.50 | 237.50 | 241.00 | 236.00 | 4,440 |
| 2022-07-26 | 235.50 | 237.00 | 233.50 | 235.50 | 230.62 | 6,099 |
| 2022-07-25 | 234.00 | 234.00 | 229.50 | 232.50 | 227.68 | 7,419 |
| 2022-07-22 | 233.00 | 235.00 | 232.50 | 233.50 | 228.66 | 5,202 |
| 2022-07-21 | 230.00 | 235.50 | 230.00 | 233.50 | 228.66 | 6,292 |
| 2022-07-20 | 229.00 | 234.50 | 227.00 | 233.00 | 228.17 | 5,854 |
| 2022-07-19 | 228.50 | 233.00 | 222.50 | 232.00 | 227.19 | 5,469 |
| 2022-07-18 | 227.50 | 231.50 | 226.00 | 227.50 | 222.78 | 3,951 |
| 2022-07-15 | 226.50 | 227.00 | 222.00 | 224.00 | 219.36 | 5,521 |
| 2022-07-14 | 224.50 | 227.00 | 221.00 | 223.50 | 218.87 | 8,543 |
| 2022-07-13 | 230.00 | 230.50 | 221.00 | 224.50 | 219.85 | 5,174 |
| 2022-07-12 | 230.00 | 231.00 | 225.00 | 229.50 | 224.74 | 5,080 |
| 2022-07-11 | 230.00 | 236.00 | 230.00 | 232.00 | 227.19 | 3,296 |
| 2022-07-08 | 232.50 | 234.50 | 230.50 | 234.00 | 229.15 | 2,643 |
| 2022-07-07 | 224.00 | 235.50 | 224.00 | 235.00 | 230.13 | 7,428 |
| 2022-07-06 | 230.00 | 230.00 | 221.00 | 223.00 | 218.38 | 22,843 |
| 2022-07-05 | 231.00 | 233.50 | 221.00 | 225.50 | 220.83 | 7,099 |
| 2022-07-04 | 234.00 | 235.50 | 229.00 | 231.00 | 226.21 | 13,950 |
| 2022-07-01 | 231.00 | 235.00 | 231.00 | 233.00 | 228.17 | 3,170 |
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.