Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 105.80 | 109.80 | 105.80 | 108.20 | 108.20 | 13,078 |
| 2025-08-06 | 107.20 | 109.60 | 105.40 | 106.60 | 106.60 | 15,602 |
| 2025-08-05 | 109.00 | 112.00 | 106.40 | 106.40 | 106.40 | 15,168 |
| 2025-08-04 | 107.00 | 109.00 | 104.40 | 108.00 | 108.00 | 11,506 |
| 2025-07-31 | 111.40 | 113.80 | 110.80 | 111.60 | 111.60 | 9,992 |
| 2025-07-30 | 110.60 | 114.00 | 110.60 | 111.60 | 111.60 | 5,137 |
| 2025-07-29 | 113.00 | 113.20 | 111.00 | 111.20 | 111.20 | 3,836 |
| 2025-07-28 | 113.20 | 114.40 | 111.60 | 112.20 | 112.20 | 5,970 |
| 2025-07-25 | 109.00 | 112.20 | 108.80 | 111.40 | 111.40 | 5,914 |
| 2025-07-24 | 110.20 | 110.80 | 108.00 | 110.20 | 110.20 | 5,993 |
| 2025-07-23 | 107.00 | 109.00 | 106.20 | 108.80 | 108.80 | 7,555 |
| 2025-07-22 | 104.60 | 106.20 | 103.60 | 105.20 | 105.20 | 8,662 |
| 2025-07-21 | 105.60 | 107.80 | 105.00 | 105.40 | 105.40 | 6,708 |
| 2025-07-18 | 105.00 | 106.00 | 104.80 | 105.20 | 105.20 | 5,442 |
| 2025-07-17 | 105.00 | 107.20 | 104.00 | 105.20 | 105.20 | 13,664 |
| 2025-07-16 | 101.60 | 104.40 | 101.60 | 103.20 | 103.20 | 8,571 |
| 2025-07-15 | 101.60 | 105.00 | 101.60 | 103.00 | 103.00 | 5,389 |
| 2025-07-14 | 101.80 | 102.80 | 101.40 | 102.80 | 102.80 | 4,367 |
| 2025-07-11 | 104.00 | 105.40 | 102.80 | 103.20 | 103.20 | 8,817 |
| 2025-07-10 | 98.000 | 105.60 | 98.000 | 104.40 | 104.40 | 15,526 |
| 2025-07-09 | 98.600 | 100.80 | 98.300 | 99.200 | 99.200 | 10,029 |
| 2025-07-08 | 95.900 | 100.00 | 95.900 | 99.800 | 99.800 | 10,245 |
| 2025-07-07 | 96.600 | 97.400 | 96.000 | 96.900 | 96.900 | 6,465 |
| 2025-07-04 | 97.600 | 98.100 | 95.500 | 97.700 | 97.700 | 12,608 |
| 2025-07-03 | 99.400 | 100.20 | 98.400 | 98.500 | 98.500 | 4,819 |
| 2025-07-02 | 98.000 | 99.000 | 97.200 | 98.500 | 98.500 | 12,884 |
| 2025-07-01 | 96.800 | 97.400 | 95.800 | 97.100 | 97.100 | 7,017 |
| 2025-06-30 | 98.600 | 98.900 | 96.800 | 96.800 | 96.800 | 9,353 |
| 2025-06-27 | 95.500 | 98.500 | 95.500 | 98.000 | 98.000 | 11,922 |
| 2025-06-26 | 96.300 | 96.700 | 94.600 | 96.000 | 96.000 | 6,595 |
| 2025-06-25 | 95.500 | 96.500 | 94.200 | 94.600 | 94.600 | 11,529 |
| 2025-06-24 | 97.900 | 98.600 | 95.500 | 96.000 | 96.000 | 10,526 |
| 2025-06-23 | 98.200 | 98.200 | 95.800 | 95.800 | 95.800 | 15,904 |
| 2025-06-20 | 98.600 | 99.800 | 98.300 | 98.300 | 98.300 | 9,748 |
| 2025-06-19 | 99.000 | 99.600 | 95.300 | 98.600 | 98.600 | 5,373 |
| 2025-06-18 | 101.00 | 101.40 | 98.500 | 98.700 | 98.700 | 11,156 |
| 2025-06-17 | 103.00 | 104.60 | 102.00 | 102.00 | 102.00 | 6,778 |
| 2025-06-16 | 103.00 | 106.20 | 103.00 | 104.00 | 104.00 | 13,998 |
| 2025-06-13 | 108.60 | 109.20 | 101.60 | 103.20 | 103.20 | 18,759 |
| 2025-06-12 | 112.60 | 114.00 | 110.80 | 112.00 | 112.00 | 5,022 |
| 2025-06-11 | 113.00 | 115.00 | 112.60 | 114.00 | 114.00 | 7,595 |
| 2025-06-10 | 113.80 | 117.00 | 111.40 | 113.00 | 113.00 | 6,990 |
| 2025-06-06 | 111.60 | 113.80 | 111.60 | 113.40 | 113.40 | 3,721 |
| 2025-06-05 | 113.00 | 114.00 | 111.60 | 112.40 | 112.40 | 5,180 |
| 2025-06-04 | 110.00 | 114.00 | 110.00 | 113.40 | 113.40 | 5,297 |
| 2025-06-03 | 112.20 | 112.20 | 108.60 | 111.00 | 111.00 | 3,328 |
| 2025-06-02 | 112.80 | 112.80 | 110.00 | 110.80 | 110.80 | 5,079 |
| 2025-05-30 | 111.80 | 117.40 | 111.80 | 113.20 | 113.20 | 10,115 |
| 2025-05-28 | 114.60 | 116.80 | 112.60 | 112.80 | 112.80 | 6,130 |
| 2025-05-27 | 108.80 | 117.40 | 108.80 | 115.20 | 115.20 | 15,852 |
| 2025-05-26 | 105.80 | 109.20 | 105.60 | 108.60 | 108.60 | 5,233 |
| 2025-05-23 | 105.60 | 107.80 | 103.40 | 105.40 | 105.40 | 7,932 |
| 2025-05-22 | 106.80 | 107.00 | 104.80 | 105.80 | 105.80 | 6,183 |
| 2025-05-21 | 110.00 | 110.00 | 106.60 | 107.00 | 107.00 | 6,376 |
| 2025-05-20 | 110.00 | 110.00 | 107.80 | 109.40 | 109.40 | 28,402 |
| 2025-05-19 | 108.80 | 109.80 | 107.60 | 109.20 | 109.20 | 3,824 |
| 2025-05-16 | 109.00 | 110.60 | 107.20 | 108.60 | 108.60 | 9,306 |
| 2025-05-15 | 110.20 | 110.60 | 108.80 | 109.60 | 109.60 | 6,022 |
| 2025-05-14 | 111.00 | 111.20 | 108.80 | 110.40 | 110.40 | 5,952 |
| 2025-05-13 | 109.20 | 111.00 | 108.80 | 110.80 | 110.80 | 4,831 |
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.