Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	206.50	207.50	205.50	206.82	206.80	1,022
2023-08-22	207.50	209.00	207.00	207.98	207.96	807
2023-08-21	206.00	208.50	204.50	205.55	205.54	1,315
2023-08-18	211.00	211.00	202.50	207.08	207.06	1,086
2023-08-17	205.00	214.50	204.50	212.48	212.46	1,686
2023-08-16	204.50	205.50	203.50	204.52	204.50	994
2023-08-15	208.00	208.00	205.48	205.48	205.46	628
2023-08-14	209.50	209.50	206.98	207.85	207.83	944
2023-08-11	209.50	211.50	207.50	209.20	209.18	510
2023-08-10	210.00	211.02	209.47	209.52	209.50	1,569
2023-08-09	211.50	212.55	209.58	209.58	209.56	611
2023-08-08	212.00	212.00	208.50	209.80	209.78	742
2023-08-07	213.00	213.55	212.50	212.83	212.81	761
2023-08-04	209.50	213.01	208.50	212.96	212.94	1,434
2023-08-03	207.50	210.00	207.00	208.38	208.36	801
2023-08-02	212.00	212.00	209.50	211.14	211.12	2,258
2023-07-31	212.00	215.50	212.00	212.52	212.50	3,187
2023-07-28	212.50	213.50	209.50	210.58	210.56	955
2023-07-27	214.50	215.50	211.00	213.27	213.25	1,209
2023-07-26	212.00	215.00	211.50	213.23	213.21	13,233
2023-07-25	211.00	214.50	209.50	214.05	214.03	2,499
2023-07-24	214.00	214.00	209.00	213.52	213.50	1,068
2023-07-21	214.50	214.50	212.00	214.00	213.98	657
2023-07-20	217.50	219.00	215.50	217.01	216.99	469
2023-07-19	221.00	221.00	216.00	217.11	217.09	685
2023-07-18	220.00	220.00	217.50	217.76	217.74	1,107
2023-07-17	220.00	220.00	219.00	219.00	218.98	1,159
2023-07-14	222.50	222.50	220.00	221.11	221.08	1,263
2023-07-13	223.50	225.00	221.48	221.48	221.46	807
2023-07-12	222.00	223.50	221.00	222.52	222.50	398
2023-07-11	223.00	223.50	221.00	222.52	222.50	610
2023-07-10	223.00	224.50	219.50	220.52	220.50	725
2023-07-07	223.50	224.50	222.50	223.88	223.86	801
2023-07-06	224.00	226.50	222.02	222.02	222.00	584
2023-07-05	234.50	234.50	226.50	227.52	227.50	1,910
2023-07-04	234.00	235.50	232.98	233.39	233.37	1,192
2023-07-03	233.50	236.00	229.00	234.82	234.80	1,793
2023-06-30	231.00	233.00	230.00	230.02	230.00	523
2023-06-29	228.50	230.50	227.00	229.48	229.46	893
2023-06-28	226.50	229.50	225.00	226.52	226.50	1,309
2023-06-27	227.00	227.00	222.00	224.52	224.50	1,043
2023-06-26	228.50	228.50	226.00	227.17	227.14	802
2023-06-23	229.00	230.47	228.50	229.61	229.58	609
2023-06-22	231.00	232.00	230.00	230.79	230.77	1,447
2023-06-21	233.00	234.50	227.50	231.49	231.47	1,275
2023-06-20	241.00	241.00	235.00	237.86	237.83	930
2023-06-19	242.50	242.50	239.50	239.50	239.48	239
2023-06-16	246.00	248.00	244.00	244.41	244.39	1,099
2023-06-15	244.50	250.00	243.00	245.98	245.95	899
2023-06-14	247.00	247.50	241.00	242.93	242.91	479
2023-06-13	244.50	247.00	243.50	245.38	245.36	301
2023-06-12	243.50	245.00	242.00	242.98	242.95	946
2023-06-09	242.00	243.50	239.98	239.98	239.95	951
2023-06-08	242.00	244.00	239.50	241.02	241.00	647
2023-06-07	242.00	243.00	241.00	241.67	241.65	541
2023-06-06	240.00	242.50	239.50	241.45	241.42	644
2023-06-05	241.00	241.50	239.50	239.77	239.75	687
2023-06-02	238.50	241.00	237.60	240.01	239.99	704
2023-06-01	234.50	236.00	234.00	234.98	234.95	857
2023-05-31	234.00	238.00	233.45	233.45	233.43	1,651

← NewerPage 14 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.