Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	161.20	162.20	160.00	160.18	160.17	3,435
2024-02-13	166.40	166.40	158.00	160.60	160.59	4,262
2024-02-12	164.20	165.60	164.16	165.18	165.17	3,767
2024-02-09	162.60	164.00	162.00	162.29	162.27	1,956
2024-02-08	163.90	164.10	162.40	162.82	162.80	1,866
2024-02-07	164.40	164.40	162.60	162.89	162.88	884
2024-02-06	163.40	163.40	161.20	161.99	161.98	1,488
2024-02-05	165.20	165.60	161.60	163.12	163.11	470
2024-02-02	167.00	167.30	164.40	166.62	166.60	2,176
2024-02-01	166.10	166.60	165.00	165.38	165.37	4,606
2024-01-31	167.60	167.98	165.60	166.62	166.61	2,026
2024-01-30	169.40	169.80	167.00	167.20	167.18	2,586
2024-01-29	167.00	169.40	166.98	166.98	166.97	263
2024-01-26	169.80	171.20	168.60	168.88	168.87	11,526
2024-01-25	168.00	169.21	166.60	168.18	168.17	968
2024-01-24	169.80	169.80	167.39	167.42	167.40	771
2024-01-23	168.80	170.40	168.18	168.60	168.58	1,035
2024-01-22	169.00	171.40	169.00	170.22	170.20	900
2024-01-19	171.00	173.40	166.20	168.00	167.98	5,270
2024-01-18	172.00	173.20	171.00	172.13	172.11	1,819
2024-01-17	170.80	172.60	169.79	171.50	171.49	4,383
2024-01-16	172.40	173.80	172.00	172.21	172.19	1,594
2024-01-15	174.60	174.60	172.00	173.20	173.18	2,366
2024-01-12	173.20	176.20	172.00	172.56	172.54	8,288
2024-01-11	175.80	178.40	169.60	172.42	172.40	10,201
2024-01-10	193.80	195.00	189.80	195.00	194.98	820
2024-01-09	193.40	195.80	193.20	193.20	193.18	613
2024-01-08	195.20	195.60	192.20	193.00	192.98	1,263
2024-01-05	192.20	194.60	191.01	193.20	193.18	1,749
2024-01-04	195.60	196.80	194.09	194.31	194.29	1,226
2024-01-03	195.80	196.77	194.40	195.38	195.36	1,541
2023-12-29	199.20	201.50	199.20	199.91	199.89	523
2023-12-28	200.50	200.50	198.40	199.00	198.98	614
2023-12-27	197.20	201.00	197.20	197.20	197.18	957
2023-12-22	196.20	198.00	195.40	197.00	196.98	12,275
2023-12-21	197.60	199.60	197.25	198.58	198.56	758
2023-12-20	199.60	200.50	197.99	199.96	199.94	1,138
2023-12-19	198.80	199.40	197.40	198.00	197.98	414
2023-12-18	196.60	197.82	196.60	197.19	197.17	2,377
2023-12-15	198.60	201.50	196.20	197.49	197.47	7,720
2023-12-14	192.60	196.80	192.60	196.01	195.99	1,183
2023-12-13	190.40	191.80	188.60	188.60	188.58	1,819
2023-12-12	193.60	194.00	191.40	191.40	191.38	820
2023-12-11	191.20	194.00	191.00	192.60	192.58	959
2023-12-08	192.00	192.60	189.00	191.54	191.52	1,732
2023-12-07	188.20	191.80	188.20	190.44	190.42	761
2023-12-06	189.60	191.20	188.20	190.00	189.98	928
2023-12-05	188.80	192.40	188.60	191.00	190.98	1,386
2023-12-04	192.80	193.00	189.00	189.60	189.58	389
2023-12-01	191.20	193.00	190.80	191.20	191.18	1,784
2023-11-30	197.00	197.00	193.00	193.20	193.18	728
2023-11-29	194.20	197.21	194.20	196.41	196.39	756
2023-11-28	192.80	194.20	192.40	194.20	194.18	815
2023-11-27	194.20	195.62	193.40	195.62	195.60	195
2023-11-24	193.60	194.60	193.20	193.20	193.18	512
2023-11-23	194.00	195.80	191.20	192.12	192.11	1,990
2023-11-22	196.40	196.40	194.40	194.42	194.40	388
2023-11-21	198.60	198.60	194.40	194.40	194.38	262
2023-11-20	198.80	199.02	197.00	199.02	199.00	537
2023-11-17	197.80	198.42	195.00	198.42	198.40	1,730

← NewerPage 12 of 21 · 1,235 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.