Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 133.20 | 133.60 | 131.00 | 132.00 | 132.00 | 13,868 |
| 2025-02-12 | 132.20 | 133.60 | 131.20 | 133.00 | 133.00 | 11,397 |
| 2025-02-11 | 130.00 | 133.40 | 130.00 | 132.60 | 132.60 | 42,344 |
| 2025-02-10 | 133.80 | 133.80 | 131.40 | 132.40 | 132.40 | 8,655 |
| 2025-02-07 | 134.60 | 135.60 | 133.00 | 133.20 | 133.20 | 6,587 |
| 2025-02-06 | 129.00 | 133.60 | 128.80 | 133.00 | 133.00 | 8,455 |
| 2025-02-05 | 128.00 | 130.20 | 128.00 | 129.40 | 129.40 | 3,760 |
| 2025-02-04 | 130.80 | 130.80 | 128.00 | 130.40 | 130.40 | 6,781 |
| 2025-02-03 | 129.60 | 132.20 | 128.00 | 130.00 | 130.00 | 12,064 |
| 2025-01-31 | 136.00 | 136.00 | 133.80 | 134.80 | 134.80 | 5,864 |
| 2025-01-30 | 134.20 | 136.20 | 134.20 | 135.40 | 135.40 | 4,531 |
| 2025-01-29 | 135.40 | 136.80 | 133.20 | 133.60 | 133.60 | 6,394 |
| 2025-01-28 | 137.00 | 137.00 | 134.20 | 135.60 | 135.60 | 6,931 |
| 2025-01-27 | 134.60 | 135.60 | 132.20 | 135.40 | 135.40 | 12,115 |
| 2025-01-24 | 135.00 | 138.00 | 135.00 | 136.80 | 136.80 | 15,561 |
| 2025-01-23 | 134.40 | 137.00 | 133.20 | 133.60 | 133.60 | 16,975 |
| 2025-01-22 | 135.80 | 137.00 | 132.60 | 135.60 | 135.60 | 19,335 |
| 2025-01-21 | 118.40 | 136.00 | 116.00 | 136.00 | 136.00 | 56,726 |
| 2025-01-20 | 113.00 | 114.60 | 111.80 | 113.60 | 113.60 | 8,129 |
| 2025-01-17 | 110.40 | 114.60 | 110.40 | 113.60 | 113.60 | 14,871 |
| 2025-01-16 | 110.00 | 110.60 | 107.00 | 110.00 | 110.00 | 15,149 |
| 2025-01-15 | 105.00 | 109.40 | 104.00 | 108.40 | 108.40 | 12,270 |
| 2025-01-14 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 12,443 |
| 2025-01-13 | 110.00 | 110.20 | 106.00 | 106.00 | 106.00 | 17,229 |
| 2025-01-10 | 115.20 | 116.60 | 110.20 | 110.20 | 110.20 | 21,263 |
| 2025-01-09 | 114.60 | 115.60 | 113.60 | 115.20 | 115.20 | 7,932 |
| 2025-01-08 | 119.60 | 119.80 | 114.20 | 114.20 | 114.20 | 11,712 |
| 2025-01-07 | 115.80 | 119.80 | 115.60 | 119.20 | 119.20 | 13,146 |
| 2025-01-06 | 115.40 | 117.40 | 113.80 | 115.80 | 115.80 | 13,665 |
| 2025-01-03 | 115.00 | 117.20 | 115.00 | 115.60 | 115.60 | 7,101 |
| 2024-12-30 | 115.80 | 116.00 | 114.80 | 115.00 | 115.00 | 5,668 |
| 2024-12-27 | 113.20 | 116.20 | 113.20 | 115.80 | 115.80 | 10,471 |
| 2024-12-23 | 110.60 | 114.00 | 109.60 | 113.00 | 113.00 | 11,041 |
| 2024-12-20 | 111.00 | 111.00 | 108.60 | 111.00 | 111.00 | 32,677 |
| 2024-12-19 | 112.20 | 112.20 | 110.00 | 110.60 | 110.60 | 9,976 |
| 2024-12-18 | 113.40 | 114.00 | 112.00 | 112.80 | 112.80 | 5,339 |
| 2024-12-17 | 113.20 | 115.40 | 113.00 | 113.60 | 113.60 | 7,775 |
| 2024-12-16 | 114.60 | 114.60 | 111.20 | 113.80 | 113.80 | 8,844 |
| 2024-12-13 | 118.60 | 118.80 | 114.00 | 114.20 | 114.20 | 11,910 |
| 2024-12-12 | 119.40 | 120.60 | 116.60 | 118.40 | 118.40 | 15,442 |
| 2024-12-11 | 119.60 | 119.60 | 117.20 | 119.60 | 119.60 | 9,697 |
| 2024-12-10 | 117.00 | 120.20 | 116.40 | 120.20 | 120.20 | 17,109 |
| 2024-12-09 | 113.00 | 117.00 | 112.40 | 116.60 | 116.60 | 20,417 |
| 2024-12-06 | 109.40 | 112.60 | 109.40 | 112.60 | 112.60 | 15,762 |
| 2024-12-05 | 112.20 | 113.60 | 109.40 | 110.20 | 110.20 | 11,711 |
| 2024-12-04 | 111.60 | 113.60 | 111.60 | 113.00 | 113.00 | 7,968 |
| 2024-12-03 | 115.00 | 116.00 | 111.60 | 111.80 | 111.80 | 13,861 |
| 2024-12-02 | 113.40 | 116.00 | 113.40 | 115.00 | 115.00 | 9,975 |
| 2024-11-29 | 112.40 | 114.60 | 112.40 | 114.00 | 114.00 | 9,084 |
| 2024-11-28 | 112.00 | 113.80 | 112.00 | 112.20 | 112.20 | 10,810 |
| 2024-11-27 | 110.80 | 112.80 | 110.20 | 112.00 | 112.00 | 13,913 |
| 2024-11-26 | 109.40 | 111.20 | 108.40 | 110.40 | 110.40 | 13,561 |
| 2024-11-25 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 34,859 |
| 2024-11-22 | 102.20 | 108.00 | 100.20 | 107.60 | 107.60 | 33,682 |
| 2024-11-21 | 108.40 | 110.40 | 107.00 | 107.00 | 107.00 | 27,273 |
| 2024-11-20 | 111.40 | 113.00 | 108.20 | 108.40 | 108.40 | 17,108 |
| 2024-11-19 | 110.20 | 111.20 | 108.40 | 111.20 | 111.20 | 18,552 |
| 2024-11-18 | 111.20 | 112.40 | 109.20 | 110.00 | 110.00 | 15,462 |
| 2024-11-15 | 110.60 | 113.20 | 110.60 | 112.40 | 112.40 | 10,138 |
| 2024-11-14 | 110.80 | 111.80 | 107.60 | 111.40 | 111.40 | 14,710 |
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.