Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 106.40 | 108.80 | 105.80 | 108.80 | 108.80 | 11,683 |
| 2024-11-12 | 109.40 | 110.00 | 107.60 | 107.80 | 107.80 | 10,085 |
| 2024-11-11 | 111.40 | 112.60 | 110.40 | 111.40 | 111.40 | 8,895 |
| 2024-11-08 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 7,717 |
| 2024-11-07 | 110.80 | 113.60 | 110.40 | 112.40 | 112.40 | 8,078 |
| 2024-11-06 | 111.00 | 112.60 | 108.80 | 110.20 | 110.20 | 7,696 |
| 2024-11-05 | 109.20 | 110.80 | 109.20 | 110.40 | 110.40 | 6,409 |
| 2024-11-04 | 111.80 | 112.40 | 109.80 | 110.20 | 110.20 | 9,992 |
| 2024-11-01 | 110.00 | 111.40 | 109.20 | 111.40 | 111.40 | 6,995 |
| 2024-10-31 | 110.40 | 110.80 | 108.80 | 109.60 | 109.60 | 10,330 |
| 2024-10-30 | 112.60 | 112.60 | 109.20 | 110.80 | 110.80 | 15,924 |
| 2024-10-29 | 114.20 | 114.40 | 112.60 | 113.00 | 113.00 | 9,937 |
| 2024-10-28 | 115.60 | 115.60 | 113.00 | 114.60 | 114.60 | 8,264 |
| 2024-10-25 | 115.20 | 115.20 | 113.60 | 115.00 | 115.00 | 4,146 |
| 2024-10-24 | 115.60 | 115.60 | 113.40 | 114.20 | 114.20 | 9,620 |
| 2024-10-23 | 116.60 | 117.20 | 114.40 | 115.20 | 115.20 | 7,766 |
| 2024-10-22 | 115.20 | 118.00 | 115.20 | 117.20 | 117.20 | 8,542 |
| 2024-10-21 | 117.00 | 118.40 | 115.20 | 115.20 | 115.20 | 8,174 |
| 2024-10-18 | 116.80 | 117.80 | 115.60 | 117.60 | 117.60 | 11,589 |
| 2024-10-17 | 113.00 | 116.00 | 112.40 | 116.00 | 116.00 | 16,789 |
| 2024-10-16 | 112.40 | 113.40 | 111.20 | 113.20 | 113.20 | 11,355 |
| 2024-10-15 | 113.40 | 114.00 | 112.20 | 112.80 | 112.80 | 12,945 |
| 2024-10-14 | 115.80 | 115.80 | 112.60 | 113.40 | 113.40 | 11,138 |
| 2024-10-11 | 116.00 | 116.20 | 114.40 | 115.60 | 115.60 | 7,717 |
| 2024-10-10 | 115.40 | 116.00 | 113.40 | 116.00 | 116.00 | 9,890 |
| 2024-10-09 | 115.40 | 116.20 | 115.00 | 115.40 | 115.40 | 6,149 |
| 2024-10-08 | 117.00 | 117.00 | 114.00 | 115.20 | 115.20 | 13,870 |
| 2024-10-07 | 116.20 | 117.00 | 114.80 | 116.80 | 116.80 | 9,929 |
| 2024-10-04 | 116.20 | 116.80 | 114.80 | 116.00 | 116.00 | 12,825 |
| 2024-10-03 | 119.60 | 119.60 | 115.40 | 116.80 | 116.80 | 12,556 |
| 2024-10-02 | 119.00 | 119.60 | 117.80 | 118.00 | 118.00 | 12,296 |
| 2024-10-01 | 120.00 | 120.40 | 117.60 | 118.60 | 118.60 | 11,440 |
| 2024-09-30 | 120.80 | 121.00 | 118.20 | 120.00 | 120.00 | 13,452 |
| 2024-09-27 | 119.20 | 120.80 | 119.20 | 120.60 | 120.60 | 14,659 |
| 2024-09-26 | 115.60 | 120.00 | 115.60 | 118.80 | 118.80 | 24,814 |
| 2024-09-25 | 113.60 | 115.00 | 113.40 | 114.60 | 114.60 | 21,155 |
| 2024-09-24 | 114.40 | 115.60 | 113.00 | 113.60 | 113.60 | 28,078 |
| 2024-09-23 | 118.60 | 118.60 | 113.40 | 113.40 | 113.40 | 31,668 |
| 2024-09-20 | 124.00 | 124.40 | 118.20 | 118.20 | 118.20 | 26,727 |
| 2024-09-19 | 124.20 | 126.80 | 124.20 | 124.20 | 124.20 | 45,145 |
| 2024-09-18 | 121.00 | 121.00 | 117.60 | 117.60 | 117.60 | 13,913 |
| 2024-09-17 | 118.80 | 121.40 | 118.80 | 120.80 | 120.80 | 8,364 |
| 2024-09-16 | 121.00 | 121.20 | 119.00 | 119.20 | 119.20 | 9,293 |
| 2024-09-13 | 120.00 | 122.00 | 120.00 | 120.60 | 120.60 | 17,390 |
| 2024-09-12 | 119.80 | 123.60 | 119.20 | 119.80 | 119.80 | 17,552 |
| 2024-09-11 | 121.60 | 122.40 | 118.20 | 119.80 | 119.80 | 30,126 |
| 2024-09-10 | 121.00 | 121.60 | 119.40 | 121.20 | 121.20 | 28,766 |
| 2024-09-09 | 122.00 | 123.40 | 120.60 | 120.60 | 120.60 | 9,323 |
| 2024-09-06 | 124.20 | 124.80 | 121.20 | 122.00 | 122.00 | 23,852 |
| 2024-09-05 | 126.00 | 126.40 | 123.40 | 125.00 | 125.00 | 28,333 |
| 2024-09-04 | 125.20 | 127.20 | 124.00 | 127.20 | 127.20 | 13,464 |
| 2024-09-03 | 130.40 | 131.60 | 127.00 | 127.00 | 127.00 | 10,828 |
| 2024-09-02 | 132.40 | 132.40 | 129.20 | 131.00 | 131.00 | 7,787 |
| 2024-08-30 | 129.20 | 133.40 | 129.20 | 132.20 | 132.20 | 12,115 |
| 2024-08-29 | 128.80 | 130.20 | 128.00 | 129.40 | 129.40 | 6,351 |
| 2024-08-28 | 130.20 | 130.20 | 128.40 | 129.00 | 129.00 | 8,210 |
| 2024-08-27 | 131.60 | 131.60 | 129.00 | 129.40 | 129.40 | 6,475 |
| 2024-08-26 | 131.60 | 131.80 | 129.20 | 130.00 | 130.00 | 8,816 |
| 2024-08-23 | 131.00 | 132.20 | 130.00 | 132.20 | 132.20 | 7,502 |
| 2024-08-22 | 132.00 | 132.00 | 130.20 | 130.20 | 130.20 | 4,298 |
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.