Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 239.50 | 239.50 | 229.00 | 234.00 | 229.15 | 11,015 |
| 2022-06-29 | 243.00 | 246.00 | 239.50 | 241.00 | 236.00 | 3,401 |
| 2022-06-28 | 246.00 | 249.50 | 243.50 | 247.00 | 241.88 | 3,605 |
| 2022-06-27 | 240.00 | 249.00 | 240.00 | 245.00 | 239.92 | 3,908 |
| 2022-06-24 | 244.50 | 244.50 | 236.50 | 237.00 | 232.09 | 6,345 |
| 2022-06-23 | 244.00 | 246.00 | 238.50 | 240.00 | 235.03 | 4,886 |
| 2022-06-22 | 254.00 | 254.00 | 242.00 | 248.50 | 243.35 | 3,854 |
| 2022-06-21 | 248.00 | 261.50 | 248.00 | 251.00 | 245.80 | 3,023 |
| 2022-06-20 | 246.00 | 252.50 | 246.00 | 248.50 | 243.35 | 2,481 |
| 2022-06-17 | 244.00 | 253.50 | 244.00 | 250.00 | 244.82 | 16,883 |
| 2022-06-16 | 263.50 | 263.50 | 243.50 | 245.50 | 240.41 | 8,670 |
| 2022-06-15 | 251.50 | 260.50 | 251.50 | 258.50 | 253.14 | 3,151 |
| 2022-06-14 | 260.00 | 261.50 | 254.00 | 255.50 | 250.20 | 7,450 |
| 2022-06-13 | 266.00 | 266.00 | 259.00 | 260.50 | 255.10 | 5,106 |
| 2022-06-10 | 268.00 | 272.00 | 265.00 | 269.00 | 263.42 | 4,546 |
| 2022-06-09 | 270.50 | 274.00 | 267.00 | 273.50 | 267.83 | 4,843 |
| 2022-06-08 | 273.50 | 275.00 | 268.00 | 269.00 | 263.42 | 10,254 |
| 2022-06-07 | 277.00 | 278.00 | 270.00 | 272.00 | 266.36 | 6,846 |
| 2022-06-03 | 280.00 | 280.00 | 274.00 | 275.00 | 269.30 | 3,021 |
| 2022-06-02 | 274.00 | 278.00 | 274.00 | 276.00 | 270.28 | 10,775 |
| 2022-06-01 | 267.00 | 276.00 | 267.00 | 270.00 | 264.40 | 8,009 |
| 2022-05-31 | 263.50 | 271.00 | 263.50 | 267.00 | 261.47 | 7,544 |
| 2022-05-30 | 252.00 | 267.50 | 252.00 | 265.00 | 259.51 | 9,372 |
| 2022-05-27 | 249.50 | 255.00 | 249.50 | 251.50 | 246.29 | 3,978 |
| 2022-05-25 | 246.00 | 248.00 | 237.50 | 246.50 | 241.39 | 3,589 |
| 2022-05-24 | 247.00 | 249.00 | 242.50 | 242.50 | 237.47 | 3,749 |
| 2022-05-23 | 251.00 | 251.00 | 243.00 | 247.00 | 241.88 | 24,284 |
| 2022-05-20 | 248.50 | 253.00 | 243.50 | 245.00 | 239.92 | 3,483 |
| 2022-05-19 | 244.00 | 247.50 | 239.00 | 245.50 | 240.41 | 4,965 |
| 2022-05-18 | 254.00 | 259.50 | 245.00 | 247.00 | 241.88 | 5,280 |
| 2022-05-17 | 255.00 | 260.00 | 253.00 | 256.00 | 250.69 | 4,537 |
| 2022-05-16 | 249.50 | 258.50 | 249.50 | 255.00 | 249.71 | 4,713 |
| 2022-05-13 | 244.00 | 250.50 | 244.00 | 248.50 | 243.35 | 2,473 |
| 2022-05-12 | 245.50 | 245.50 | 238.00 | 243.50 | 238.45 | 4,282 |
| 2022-05-11 | 247.00 | 247.50 | 239.50 | 247.00 | 241.88 | 5,559 |
| 2022-05-10 | 239.00 | 245.50 | 238.00 | 241.00 | 236.00 | 3,605 |
| 2022-05-09 | 243.00 | 244.00 | 237.00 | 239.50 | 234.54 | 5,115 |
| 2022-05-06 | 246.00 | 247.00 | 240.50 | 247.00 | 241.88 | 3,917 |
| 2022-05-05 | 249.00 | 251.50 | 244.00 | 245.00 | 239.92 | 2,656 |
| 2022-05-04 | 247.50 | 247.50 | 244.00 | 245.00 | 239.92 | 1,428 |
| 2022-05-03 | 249.50 | 252.50 | 245.50 | 249.50 | 244.33 | 3,701 |
| 2022-05-02 | 255.00 | 255.00 | 247.00 | 247.50 | 242.37 | 7,661 |
| 2022-04-29 | 250.00 | 261.50 | 250.00 | 258.00 | 252.65 | 15,918 |
| 2022-04-28 | 251.00 | 253.50 | 248.00 | 251.50 | 246.29 | 3,563 |
| 2022-04-27 | 247.50 | 250.00 | 244.00 | 248.50 | 243.35 | 2,710 |
| 2022-04-26 | 252.50 | 252.50 | 245.50 | 246.00 | 240.90 | 3,278 |
| 2022-04-25 | 251.00 | 253.50 | 247.00 | 249.00 | 243.84 | 2,939 |
| 2022-04-22 | 260.00 | 260.00 | 251.50 | 254.00 | 248.74 | 2,882 |
| 2022-04-21 | 255.00 | 263.50 | 254.00 | 261.00 | 255.59 | 4,809 |
| 2022-04-20 | 255.00 | 256.50 | 250.50 | 253.50 | 248.25 | 5,043 |
| 2022-04-19 | 259.00 | 259.00 | 250.00 | 253.50 | 248.25 | 3,286 |
| 2022-04-14 | 260.00 | 264.50 | 260.00 | 264.50 | 254.42 | 4,527 |
| 2022-04-13 | 258.00 | 259.00 | 254.00 | 257.50 | 247.69 | 4,459 |
| 2022-04-12 | 252.50 | 256.50 | 248.50 | 256.00 | 246.24 | 13,424 |
| 2022-04-11 | 258.00 | 258.50 | 252.50 | 254.50 | 244.80 | 3,228 |
| 2022-04-08 | 258.50 | 258.50 | 252.00 | 258.00 | 248.17 | 11,709 |
| 2022-04-07 | 252.00 | 258.50 | 252.00 | 253.50 | 243.84 | 3,514 |
| 2022-04-06 | 259.00 | 259.00 | 249.50 | 255.50 | 245.76 | 11,236 |
| 2022-04-05 | 260.00 | 263.50 | 256.00 | 256.00 | 246.24 | 4,488 |
| 2022-04-04 | 258.50 | 263.00 | 256.00 | 262.00 | 252.02 | 5,971 |
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.