Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 262.00 | 262.00 | 255.60 | 260.00 | 250.09 | 5,883 |
| 2022-01-06 | 265.00 | 267.00 | 256.60 | 261.40 | 251.44 | 5,603 |
| 2022-01-05 | 267.20 | 271.00 | 263.80 | 270.00 | 259.71 | 5,611 |
| 2022-01-04 | 260.00 | 280.00 | 259.20 | 269.20 | 258.94 | 33,780 |
| 2022-01-03 | 255.20 | 260.20 | 251.60 | 255.40 | 245.67 | 4,561 |
| 2021-12-30 | 257.00 | 257.80 | 251.40 | 253.00 | 243.36 | 2,791 |
| 2021-12-29 | 253.40 | 259.00 | 253.40 | 257.20 | 247.40 | 3,996 |
| 2021-12-28 | 258.00 | 262.60 | 253.20 | 254.40 | 244.70 | 5,034 |
| 2021-12-27 | 255.00 | 261.40 | 254.60 | 261.20 | 251.25 | 3,666 |
| 2021-12-23 | 250.80 | 255.00 | 250.00 | 255.00 | 245.28 | 5,012 |
| 2021-12-22 | 246.60 | 252.00 | 243.60 | 251.00 | 241.43 | 3,471 |
| 2021-12-21 | 246.80 | 248.00 | 244.80 | 246.60 | 237.20 | 4,202 |
| 2021-12-20 | 245.00 | 249.20 | 244.60 | 245.40 | 236.05 | 3,638 |
| 2021-12-17 | 247.60 | 249.80 | 245.00 | 249.60 | 240.09 | 5,525 |
| 2021-12-16 | 250.20 | 252.60 | 246.20 | 249.20 | 239.70 | 3,496 |
| 2021-12-15 | 243.80 | 249.80 | 240.60 | 248.60 | 239.13 | 4,800 |
| 2021-12-14 | 250.00 | 251.00 | 242.40 | 242.80 | 233.55 | 4,846 |
| 2021-12-13 | 254.00 | 254.00 | 245.40 | 247.80 | 238.36 | 6,046 |
| 2021-12-10 | 257.20 | 257.80 | 253.00 | 253.00 | 243.36 | 3,372 |
| 2021-12-09 | 261.00 | 263.40 | 257.40 | 257.80 | 247.98 | 2,209 |
| 2021-12-08 | 258.40 | 263.80 | 257.80 | 261.80 | 251.82 | 4,385 |
| 2021-12-07 | 251.60 | 260.00 | 251.60 | 259.80 | 249.90 | 4,595 |
| 2021-12-06 | 251.00 | 253.00 | 247.00 | 251.80 | 242.20 | 2,710 |
| 2021-12-03 | 249.00 | 254.00 | 248.80 | 248.80 | 239.32 | 5,903 |
| 2021-12-02 | 251.80 | 252.00 | 245.20 | 250.60 | 241.05 | 2,001 |
| 2021-12-01 | 244.00 | 252.80 | 243.60 | 252.00 | 242.40 | 6,831 |
| 2021-11-30 | 247.60 | 250.20 | 244.60 | 245.60 | 236.24 | 5,785 |
| 2021-11-29 | 242.40 | 252.80 | 242.40 | 251.00 | 241.43 | 6,947 |
| 2021-11-26 | 245.00 | 248.20 | 241.60 | 242.00 | 232.78 | 6,292 |
| 2021-11-25 | 252.20 | 253.60 | 245.00 | 248.20 | 238.74 | 3,000 |
| 2021-11-24 | 253.00 | 255.40 | 248.80 | 253.40 | 243.74 | 3,292 |
| 2021-11-23 | 262.00 | 262.00 | 254.00 | 255.80 | 246.05 | 5,111 |
| 2021-11-22 | 263.00 | 266.60 | 260.60 | 264.80 | 254.71 | 5,313 |
| 2021-11-19 | 265.80 | 265.80 | 258.40 | 262.80 | 252.78 | 5,500 |
| 2021-11-18 | 261.00 | 270.00 | 258.20 | 264.40 | 254.32 | 11,940 |
| 2021-11-17 | 255.20 | 260.60 | 253.40 | 259.60 | 249.71 | 3,998 |
| 2021-11-16 | 257.40 | 258.60 | 252.60 | 257.60 | 247.78 | 2,677 |
| 2021-11-15 | 259.20 | 259.20 | 250.00 | 255.20 | 245.47 | 3,451 |
| 2021-11-12 | 253.00 | 261.20 | 252.00 | 261.20 | 251.25 | 8,769 |
| 2021-11-11 | 241.80 | 252.20 | 241.80 | 251.40 | 241.82 | 7,453 |
| 2021-11-10 | 241.00 | 244.80 | 241.00 | 243.00 | 233.74 | 4,412 |
| 2021-11-09 | 240.40 | 244.60 | 240.20 | 243.00 | 233.74 | 3,294 |
| 2021-11-08 | 235.00 | 242.40 | 235.00 | 241.00 | 231.82 | 3,598 |
| 2021-11-05 | 238.40 | 240.20 | 232.20 | 234.40 | 225.47 | 3,286 |
| 2021-11-04 | 240.80 | 242.20 | 239.40 | 239.80 | 230.66 | 1,576 |
| 2021-11-03 | 237.00 | 240.00 | 235.80 | 240.00 | 230.85 | 3,807 |
| 2021-11-02 | 237.00 | 239.60 | 235.40 | 238.20 | 229.12 | 4,275 |
| 2021-11-01 | 233.60 | 241.40 | 233.60 | 238.40 | 229.31 | 5,177 |
| 2021-10-29 | 225.00 | 233.40 | 224.40 | 233.20 | 224.31 | 8,315 |
| 2021-10-28 | 229.00 | 231.20 | 226.00 | 227.60 | 218.93 | 4,902 |
| 2021-10-27 | 230.00 | 233.80 | 228.80 | 232.00 | 223.16 | 7,964 |
| 2021-10-26 | 231.00 | 233.20 | 227.00 | 229.00 | 220.27 | 2,916 |
| 2021-10-25 | 235.80 | 236.60 | 230.00 | 232.00 | 223.16 | 3,208 |
| 2021-10-22 | 235.00 | 237.80 | 234.80 | 236.80 | 227.78 | 2,114 |
| 2021-10-21 | 234.00 | 236.80 | 233.20 | 235.80 | 226.81 | 3,503 |
| 2021-10-20 | 233.80 | 236.20 | 232.00 | 236.20 | 227.20 | 6,985 |
| 2021-10-19 | 235.00 | 235.00 | 230.80 | 234.80 | 225.85 | 2,739 |
← NewerPage 21 of 21 · 1,257 trading days
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.