Komax Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,240 trading daysOlder →

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.