Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	260.00	262.00	256.50	257.00	247.21	10,982
2022-03-31	263.60	263.60	257.80	260.00	250.09	8,843
2022-03-30	265.00	265.00	256.20	260.20	250.28	4,008
2022-03-29	259.00	264.80	258.60	264.80	254.71	6,685
2022-03-28	259.60	261.60	256.80	261.60	251.63	3,822
2022-03-25	264.20	264.20	254.80	255.20	245.47	7,622
2022-03-24	264.80	264.80	258.00	262.40	252.40	8,441
2022-03-23	265.00	267.00	257.20	262.00	252.02	10,542
2022-03-22	264.80	266.00	260.80	265.20	255.09	4,533
2022-03-21	262.00	265.40	258.00	265.40	255.29	21,907
2022-03-18	258.00	260.80	250.20	260.80	250.86	13,959
2022-03-17	258.80	260.40	254.00	255.60	245.86	6,675
2022-03-16	248.60	258.00	243.80	257.20	247.40	9,636
2022-03-15	249.00	249.00	234.20	241.00	231.82	20,112
2022-03-14	238.20	246.00	238.20	241.00	231.82	11,398
2022-03-11	235.60	245.40	234.00	237.80	228.74	6,398
2022-03-10	230.80	236.00	228.40	230.60	221.81	16,941
2022-03-09	219.00	230.80	217.20	229.80	221.04	16,108
2022-03-08	215.00	219.40	211.60	217.80	209.50	19,357
2022-03-07	205.20	216.40	199.80	214.00	205.84	16,539
2022-03-04	224.60	224.60	215.00	216.40	208.15	9,282
2022-03-03	229.20	230.40	223.40	224.00	215.46	6,530
2022-03-02	232.20	232.60	226.80	230.20	221.43	6,793
2022-03-01	245.80	245.80	230.60	230.60	221.81	9,069
2022-02-28	246.00	246.40	240.00	242.40	233.16	9,285
2022-02-25	247.20	249.60	241.80	249.60	240.09	5,629
2022-02-24	234.20	241.40	232.80	241.40	232.20	11,541
2022-02-23	254.00	254.60	245.00	247.20	237.78	7,525
2022-02-22	245.20	251.40	244.00	250.00	240.47	8,299
2022-02-21	259.00	259.00	245.40	249.60	240.09	12,587
2022-02-18	268.60	268.60	255.80	260.00	250.09	14,644
2022-02-17	277.60	278.00	270.80	272.40	262.02	4,239
2022-02-16	283.00	283.00	276.20	276.80	266.25	4,784
2022-02-15	270.60	278.40	270.60	278.40	267.79	7,251
2022-02-14	279.20	279.20	268.60	274.60	264.13	9,211
2022-02-11	285.80	286.20	282.80	283.40	272.60	3,520
2022-02-10	288.00	293.00	282.00	287.00	276.06	9,987
2022-02-09	285.80	298.80	284.00	288.00	277.02	30,060
2022-02-08	284.80	284.80	276.60	283.20	272.41	5,669
2022-02-07	283.60	283.60	277.00	280.80	270.10	3,973
2022-02-04	280.80	286.00	278.00	280.40	269.71	6,070
2022-02-03	280.40	282.40	277.80	281.00	270.29	3,900
2022-02-02	285.00	289.40	278.80	281.80	271.06	6,784
2022-02-01	286.00	289.40	280.40	281.40	270.68	6,926
2022-01-31	275.00	285.20	273.40	283.60	272.79	14,822
2022-01-28	275.60	280.00	266.60	270.80	260.48	11,429
2022-01-27	263.60	276.80	263.60	275.80	265.29	11,341
2022-01-26	268.60	276.20	264.80	272.40	262.02	21,260
2022-01-25	245.00	272.20	244.00	267.00	256.82	28,590
2022-01-24	246.00	249.40	231.60	237.40	228.35	20,391
2022-01-21	256.00	256.00	248.00	251.00	241.43	6,885
2022-01-20	252.00	256.80	250.80	256.40	246.63	3,803
2022-01-19	246.00	256.20	246.00	250.80	241.24	6,569
2022-01-18	253.60	253.60	245.00	247.00	237.59	5,098
2022-01-17	252.00	256.20	249.20	254.80	245.09	3,644
2022-01-14	252.20	252.80	249.40	252.20	242.59	4,043
2022-01-13	251.00	256.40	250.20	254.20	244.51	3,094
2022-01-12	251.20	255.60	247.80	252.80	243.17	6,084
2022-01-11	249.60	252.60	245.00	248.80	239.32	10,563
2022-01-10	263.80	263.80	241.20	247.00	237.59	14,633

← NewerPage 20 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.