Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	197.00	197.40	195.95	196.82	196.80	547
2023-11-15	197.80	203.00	197.00	197.20	197.18	1,203
2023-11-14	194.80	199.60	194.80	195.77	195.75	1,619
2023-11-13	190.60	191.82	190.20	191.82	191.80	498
2023-11-10	188.60	189.80	187.98	187.98	187.96	134
2023-11-09	188.60	191.60	188.60	189.80	189.78	518
2023-11-08	186.00	189.20	186.00	188.19	188.17	445
2023-11-07	185.20	189.60	185.20	188.00	187.98	1,337
2023-11-06	187.80	187.80	185.38	186.79	186.77	1,230
2023-11-03	185.60	188.42	185.60	188.42	188.40	958
2023-11-02	183.40	184.40	182.20	184.32	184.30	457
2023-11-01	178.00	180.02	177.98	180.02	180.00	426
2023-10-31	178.40	180.60	178.02	179.78	179.77	770
2023-10-30	175.60	178.00	175.60	178.00	177.98	1,014
2023-10-27	175.40	176.20	174.00	175.10	175.08	549
2023-10-26	174.60	176.40	174.40	175.26	175.24	395
2023-10-25	180.20	180.20	174.60	175.40	175.38	2,032
2023-10-24	177.40	178.70	176.00	177.72	177.70	2,677
2023-10-23	177.20	179.50	175.80	179.50	179.48	1,236
2023-10-20	180.80	181.60	179.00	179.52	179.50	1,662
2023-10-19	182.80	183.80	182.00	182.20	182.18	798
2023-10-18	186.20	186.20	182.80	183.40	183.38	9,705
2023-10-17	188.20	188.60	186.20	187.55	187.53	1,388
2023-10-16	190.00	190.00	187.20	190.00	189.98	976
2023-10-13	191.60	191.60	189.98	190.00	189.98	2,319
2023-10-12	194.00	194.51	192.00	192.18	192.16	1,944
2023-10-11	191.00	194.00	190.60	194.00	193.98	3,843
2023-10-10	197.40	199.60	197.20	199.58	199.56	328
2023-10-09	200.50	200.50	195.99	196.33	196.32	1,829
2023-10-06	202.00	202.00	197.20	200.50	200.48	2,517
2023-10-05	203.00	203.00	200.50	200.50	200.48	1,313
2023-10-04	205.50	206.50	203.00	203.50	203.48	1,094
2023-10-03	211.50	211.50	206.50	208.02	208.00	345
2023-10-02	212.50	214.00	209.50	212.02	212.00	1,295
2023-09-29	213.00	215.00	209.50	211.00	210.98	2,176
2023-09-28	205.50	213.00	205.50	206.59	206.57	1,763
2023-09-27	200.50	203.00	200.00	201.77	201.75	2,523
2023-09-26	203.00	203.00	200.50	200.52	200.50	1,608
2023-09-25	207.00	207.00	202.00	205.27	205.25	1,216
2023-09-22	207.50	207.52	206.45	207.52	207.50	12,873
2023-09-21	213.00	213.00	207.00	210.48	210.46	2,208
2023-09-20	212.50	213.05	210.46	210.50	210.48	1,131
2023-09-19	211.50	213.50	210.64	210.64	210.62	827
2023-09-18	211.50	212.00	209.98	209.98	209.96	813
2023-09-15	213.00	214.00	211.50	212.35	212.33	1,528
2023-09-14	212.00	214.00	211.00	211.98	211.96	734
2023-09-13	215.50	215.50	211.00	212.00	211.98	1,506
2023-09-12	217.00	217.00	215.00	215.48	215.46	1,584
2023-09-11	216.00	219.00	214.50	216.74	216.72	15,962
2023-09-08	214.00	214.50	212.50	213.02	213.00	638
2023-09-07	215.00	216.00	212.00	214.00	213.98	513
2023-09-06	216.50	217.00	214.48	215.00	214.98	363
2023-09-05	217.50	217.50	216.00	217.02	217.00	408
2023-09-04	219.00	219.50	217.00	218.01	217.99	643
2023-09-01	220.00	221.50	217.50	218.01	217.99	993
2023-08-31	217.00	224.00	217.00	218.51	218.49	1,729
2023-08-30	213.00	219.00	213.00	216.56	216.54	1,538
2023-08-29	212.00	214.50	212.00	214.50	214.48	2,174
2023-08-25	207.00	208.50	205.00	206.99	206.97	3,010
2023-08-24	210.00	210.50	208.00	208.50	208.48	711

← NewerPage 13 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.