Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 169.60 | 169.80 | 169.40 | 169.40 | 169.40 | 37 |
| 2024-05-14 | 168.20 | 171.40 | 168.20 | 171.40 | 171.40 | 76 |
| 2024-05-13 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 160 |
| 2024-05-10 | 167.20 | 167.80 | 167.20 | 167.20 | 167.20 | 22,189 |
| 2024-05-08 | 164.60 | 165.80 | 164.20 | 165.80 | 165.80 | 569 |
| 2024-05-07 | 164.00 | 164.00 | 161.00 | 163.20 | 163.20 | 617 |
| 2024-05-03 | 159.60 | 163.40 | 159.60 | 161.40 | 161.40 | 189 |
| 2024-05-02 | 158.80 | 160.20 | 158.80 | 159.60 | 159.60 | 163 |
| 2024-04-30 | 159.00 | 159.20 | 158.80 | 159.20 | 159.20 | 76 |
| 2024-04-29 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 2 |
| 2024-04-26 | 157.60 | 158.80 | 157.60 | 158.80 | 158.80 | 1,844 |
| 2024-04-25 | 159.40 | 159.40 | 157.38 | 157.40 | 157.40 | 1,728 |
| 2024-04-24 | 160.40 | 160.60 | 159.00 | 159.18 | 159.18 | 915 |
| 2024-04-23 | 160.80 | 160.80 | 158.60 | 158.60 | 158.60 | 554 |
| 2024-04-22 | 160.20 | 161.20 | 157.92 | 158.00 | 158.00 | 298 |
| 2024-04-19 | 154.40 | 159.69 | 154.40 | 157.10 | 157.10 | 1,731 |
| 2024-04-18 | 161.60 | 166.04 | 156.60 | 160.77 | 160.75 | 8,121 |
| 2024-04-17 | 171.00 | 173.40 | 170.89 | 170.89 | 170.88 | 362 |
| 2024-04-16 | 172.60 | 172.85 | 171.40 | 171.40 | 171.38 | 1,647 |
| 2024-04-15 | 180.00 | 180.00 | 177.18 | 177.18 | 177.17 | 403 |
| 2024-04-12 | 179.80 | 184.00 | 179.80 | 179.96 | 179.95 | 1,149 |
| 2024-04-11 | 180.55 | 181.32 | 179.80 | 179.80 | 179.78 | 1,187 |
| 2024-04-10 | 184.60 | 186.20 | 181.40 | 181.40 | 181.38 | 927 |
| 2024-04-09 | 183.00 | 185.00 | 181.67 | 183.45 | 183.43 | 3,046 |
| 2024-04-08 | 180.20 | 182.80 | 179.80 | 181.00 | 180.98 | 745 |
| 2024-04-05 | 180.20 | 181.00 | 179.84 | 180.73 | 180.72 | 240 |
| 2024-04-04 | 181.04 | 181.62 | 181.04 | 181.22 | 181.20 | 983 |
| 2024-04-03 | 177.00 | 179.81 | 177.00 | 179.81 | 179.80 | 780 |
| 2024-04-02 | 175.40 | 178.40 | 175.20 | 175.66 | 175.64 | 902 |
| 2024-03-28 | 174.60 | 175.60 | 174.58 | 175.04 | 175.02 | 1,840 |
| 2024-03-27 | 173.80 | 178.02 | 173.80 | 177.01 | 176.99 | 3,265 |
| 2024-03-26 | 170.40 | 172.85 | 170.40 | 171.39 | 171.37 | 14,687 |
| 2024-03-25 | 170.40 | 171.60 | 170.20 | 170.63 | 170.61 | 541 |
| 2024-03-22 | 172.40 | 172.40 | 171.00 | 171.22 | 171.20 | 593 |
| 2024-03-21 | 171.40 | 172.62 | 169.62 | 172.62 | 172.60 | 1,739 |
| 2024-03-20 | 165.40 | 169.82 | 165.20 | 169.38 | 169.37 | 1,692 |
| 2024-03-19 | 163.80 | 166.00 | 162.00 | 165.60 | 165.58 | 729 |
| 2024-03-18 | 164.20 | 165.80 | 164.00 | 164.60 | 164.58 | 1,205 |
| 2024-03-15 | 167.00 | 167.20 | 166.00 | 166.28 | 166.27 | 697 |
| 2024-03-14 | 169.60 | 173.60 | 169.00 | 169.80 | 169.78 | 350 |
| 2024-03-13 | 165.00 | 170.99 | 165.00 | 170.12 | 170.10 | 791 |
| 2024-03-12 | 165.40 | 165.80 | 159.00 | 162.29 | 162.27 | 5,125 |
| 2024-03-11 | 162.60 | 162.60 | 161.54 | 162.40 | 162.38 | 1,662 |
| 2024-03-08 | 166.60 | 166.60 | 163.80 | 164.06 | 164.05 | 179 |
| 2024-03-07 | 167.00 | 167.40 | 166.50 | 166.50 | 166.49 | 686 |
| 2024-03-06 | 163.00 | 166.40 | 163.00 | 165.22 | 165.20 | 1,014 |
| 2024-03-05 | 162.40 | 163.60 | 162.00 | 162.56 | 162.55 | 1,265 |
| 2024-03-04 | 165.00 | 166.42 | 163.38 | 164.84 | 164.82 | 699 |
| 2024-03-01 | 163.60 | 164.80 | 163.60 | 164.62 | 164.60 | 509 |
| 2024-02-29 | 163.20 | 165.22 | 163.20 | 164.38 | 164.37 | 1,406 |
| 2024-02-28 | 162.00 | 163.22 | 161.40 | 163.22 | 163.20 | 495 |
| 2024-02-27 | 162.20 | 164.60 | 161.80 | 163.28 | 163.27 | 2,144 |
| 2024-02-26 | 159.20 | 161.40 | 158.60 | 159.12 | 159.10 | 17,113 |
| 2024-02-23 | 159.40 | 159.62 | 158.41 | 159.62 | 159.60 | 3,184 |
| 2024-02-22 | 159.80 | 160.00 | 158.60 | 159.38 | 159.37 | 874 |
| 2024-02-21 | 160.20 | 160.34 | 159.20 | 159.78 | 159.77 | 1,162 |
| 2024-02-20 | 162.40 | 162.40 | 159.80 | 161.34 | 161.32 | 1,349 |
| 2024-02-19 | 163.00 | 163.80 | 162.60 | 162.85 | 162.84 | 2,795 |
| 2024-02-16 | 165.80 | 166.24 | 164.20 | 164.20 | 164.18 | 2,647 |
| 2024-02-15 | 163.60 | 164.60 | 163.20 | 163.48 | 163.47 | 4,131 |
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.