Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 132.60 | 135.00 | 132.60 | 135.00 | 135.00 | 608 |
| 2024-08-13 | 129.20 | 134.40 | 128.60 | 130.00 | 130.00 | 572 |
| 2024-08-12 | 128.60 | 130.40 | 128.60 | 130.40 | 130.40 | 784 |
| 2024-08-09 | 129.60 | 130.00 | 128.00 | 128.00 | 128.00 | 261 |
| 2024-08-08 | 130.40 | 130.40 | 127.80 | 127.80 | 127.80 | 406 |
| 2024-08-07 | 128.80 | 131.00 | 128.80 | 130.40 | 130.40 | 221 |
| 2024-08-06 | 127.20 | 127.60 | 126.00 | 127.00 | 127.00 | 255 |
| 2024-08-05 | 126.00 | 128.00 | 124.20 | 128.00 | 128.00 | 360 |
| 2024-08-02 | 130.60 | 130.60 | 127.80 | 127.80 | 127.80 | 119 |
| 2024-07-31 | 133.80 | 135.60 | 133.80 | 135.60 | 135.60 | 31 |
| 2024-07-30 | 132.00 | 132.80 | 131.80 | 132.00 | 132.00 | 16 |
| 2024-07-29 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 4 |
| 2024-07-26 | 131.80 | 132.00 | 131.60 | 131.80 | 131.80 | 16 |
| 2024-07-25 | 131.20 | 132.20 | 131.20 | 132.20 | 132.20 | 378 |
| 2024-07-24 | 132.20 | 132.20 | 131.80 | 131.80 | 131.80 | 30 |
| 2024-07-23 | 133.60 | 134.80 | 133.60 | 134.60 | 134.60 | 111 |
| 2024-07-22 | 135.60 | 136.60 | 134.80 | 135.00 | 135.00 | 656 |
| 2024-07-19 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 29 |
| 2024-07-18 | 139.20 | 139.80 | 139.00 | 139.20 | 139.20 | 35 |
| 2024-07-17 | 136.40 | 138.00 | 135.60 | 138.00 | 138.00 | 537 |
| 2024-07-16 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 6 |
| 2024-07-15 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 5 |
| 2024-07-12 | 138.80 | 140.40 | 138.60 | 140.40 | 140.40 | 18 |
| 2024-07-11 | 137.80 | 137.80 | 136.40 | 136.40 | 136.40 | 12 |
| 2024-07-10 | 133.80 | 136.60 | 133.80 | 136.60 | 136.60 | 157 |
| 2024-07-09 | 133.00 | 133.40 | 132.80 | 132.80 | 132.80 | 12 |
| 2024-07-08 | 138.00 | 138.00 | 134.40 | 134.80 | 134.80 | 107 |
| 2024-07-05 | 137.60 | 137.60 | 136.80 | 136.80 | 136.80 | 103 |
| 2024-07-04 | 134.80 | 135.60 | 134.80 | 134.80 | 134.80 | 474 |
| 2024-07-03 | 132.60 | 134.00 | 132.20 | 134.00 | 134.00 | 207 |
| 2024-07-02 | 130.80 | 131.80 | 130.80 | 131.80 | 131.80 | 567 |
| 2024-07-01 | 132.00 | 132.00 | 131.00 | 131.80 | 131.80 | 206 |
| 2024-06-28 | 133.00 | 133.00 | 132.80 | 132.80 | 132.80 | 8 |
| 2024-06-27 | 133.00 | 133.00 | 132.82 | 132.82 | 132.82 | 626 |
| 2024-06-26 | 131.80 | 135.00 | 131.80 | 132.97 | 132.97 | 890 |
| 2024-06-25 | 134.60 | 135.20 | 131.80 | 132.00 | 132.00 | 198 |
| 2024-06-24 | 133.80 | 135.40 | 132.80 | 134.64 | 134.64 | 1,048 |
| 2024-06-21 | 134.80 | 134.80 | 132.80 | 133.40 | 133.40 | 1,342 |
| 2024-06-20 | 133.00 | 135.40 | 133.00 | 134.40 | 134.40 | 1,023 |
| 2024-06-19 | 135.20 | 135.40 | 134.40 | 135.20 | 135.20 | 592 |
| 2024-06-18 | 133.80 | 136.20 | 132.80 | 133.80 | 133.80 | 7,867 |
| 2024-06-17 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 2 |
| 2024-06-14 | 143.40 | 143.60 | 140.80 | 140.80 | 140.80 | 199 |
| 2024-06-13 | 146.40 | 146.40 | 145.40 | 145.40 | 145.40 | 68 |
| 2024-06-11 | 149.60 | 150.00 | 146.00 | 146.00 | 146.00 | 1,962 |
| 2024-06-10 | 152.00 | 152.00 | 151.80 | 151.80 | 151.80 | 5 |
| 2024-06-07 | 155.40 | 155.40 | 154.60 | 154.60 | 154.60 | 424 |
| 2024-06-06 | 157.40 | 157.40 | 156.20 | 156.20 | 156.20 | 154 |
| 2024-06-05 | 155.60 | 156.00 | 155.40 | 156.00 | 156.00 | 49 |
| 2024-06-04 | 160.80 | 160.80 | 154.80 | 154.80 | 154.80 | 578 |
| 2024-06-03 | 162.40 | 162.40 | 161.40 | 162.00 | 162.00 | 4 |
| 2024-05-30 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 49 |
| 2024-05-29 | 166.60 | 166.60 | 165.00 | 165.20 | 165.20 | 570 |
| 2024-05-28 | 170.00 | 170.00 | 167.40 | 167.60 | 167.60 | 235 |
| 2024-05-24 | 167.80 | 167.80 | 166.20 | 167.00 | 167.00 | 544 |
| 2024-05-23 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 310 |
| 2024-05-22 | 168.80 | 169.60 | 167.40 | 167.40 | 167.40 | 336 |
| 2024-05-21 | 169.00 | 169.00 | 167.00 | 167.60 | 167.60 | 768 |
| 2024-05-17 | 168.20 | 168.20 | 168.00 | 168.00 | 168.00 | 6 |
| 2024-05-16 | 171.00 | 171.00 | 169.60 | 169.60 | 169.60 | 329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-19 | 0.0150 GBX |
| 2023-04-14 | 0.0275 GBX |
| 2022-04-19 | 0.0450 GBX |
| 2019-04-18 | 0.0080 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.