Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	237.50	240.50	237.50	239.50	239.48	1,061
2023-05-26	236.50	239.50	236.50	238.52	238.50	1,304
2023-05-25	236.00	236.50	234.98	235.33	235.30	1,465
2023-05-24	240.00	240.00	232.55	233.01	232.99	1,770
2023-05-23	247.50	247.50	241.50	245.02	245.00	1,058
2023-05-22	247.00	248.50	247.00	247.99	247.97	422
2023-05-19	242.50	249.50	242.50	245.56	245.54	765
2023-05-17	241.00	242.50	240.00	241.50	241.48	958
2023-05-16	246.50	246.50	237.50	241.00	240.98	823
2023-05-15	246.00	248.00	246.00	247.50	247.48	544
2023-05-12	243.50	245.50	243.50	244.64	244.62	236
2023-05-11	244.50	245.50	243.50	244.73	244.71	590
2023-05-10	245.00	245.00	241.50	243.07	243.05	48,574
2023-05-09	241.50	246.00	241.50	244.18	244.16	2,077
2023-05-05	230.00	237.00	230.00	234.79	234.77	1,318
2023-05-04	235.50	236.50	232.00	233.81	233.79	1,087
2023-05-03	235.00	237.50	235.00	236.55	236.53	774
2023-05-02	235.50	238.50	235.50	236.36	236.33	507
2023-04-28	235.00	237.50	234.00	234.73	234.70	929
2023-04-27	232.00	236.00	230.05	232.98	232.96	294
2023-04-26	234.00	234.00	229.50	230.48	230.46	291
2023-04-25	235.00	237.00	234.00	235.48	235.45	1,172
2023-04-24	234.00	237.50	234.00	236.10	236.08	923
2023-04-21	233.00	234.50	232.00	233.02	233.00	866
2023-04-20	236.00	236.00	234.00	235.52	235.50	1,039
2023-04-19	236.50	236.50	234.00	234.02	234.00	641
2023-04-18	236.50	238.00	235.50	237.00	236.98	665
2023-04-17	238.50	238.50	236.00	237.30	237.28	897
2023-04-14	235.50	237.50	235.00	235.95	235.93	957
2023-04-13	241.00	241.00	237.50	239.38	239.33	1,944
2023-04-12	242.00	242.00	239.50	240.00	239.95	273
2023-04-11	243.00	243.00	241.06	241.68	241.63	429
2023-04-06	239.50	242.50	236.00	236.98	236.93	778
2023-04-05	238.00	241.00	237.94	239.50	239.45	831
2023-04-04	252.50	252.50	243.45	245.54	245.48	964
2023-04-03	254.00	255.50	251.00	255.50	255.45	18,016
2023-03-31	257.00	257.00	255.50	255.63	255.57	11,564
2023-03-30	253.00	255.03	250.00	255.03	254.97	1,051
2023-03-29	252.00	252.00	249.00	250.97	250.92	3,341
2023-03-28	259.00	260.50	250.95	250.97	250.92	2,925
2023-03-27	261.50	261.50	256.50	256.97	256.92	775
2023-03-24	261.00	262.00	256.00	257.50	257.44	2,150
2023-03-23	256.50	260.00	256.50	257.47	257.42	556
2023-03-22	260.50	262.00	256.50	257.51	257.46	2,029
2023-03-21	246.50	248.50	244.00	247.51	247.46	1,302
2023-03-20	241.00	246.00	239.00	241.48	241.43	7,369
2023-03-17	246.50	246.50	242.00	243.91	243.86	2,560
2023-03-16	234.50	243.50	234.00	241.99	241.94	4,226
2023-03-15	254.50	254.50	238.00	241.45	241.40	3,726
2023-03-14	276.50	277.50	254.50	256.47	256.42	5,837
2023-03-13	289.50	289.50	281.50	284.47	284.41	909
2023-03-10	291.50	296.97	290.50	293.53	293.47	961
2023-03-09	300.50	301.50	298.50	299.71	299.65	596
2023-03-08	295.50	301.50	295.50	300.47	300.41	418
2023-03-07	299.00	301.00	298.00	298.47	298.41	965
2023-03-06	297.00	299.00	296.77	298.03	297.97	479
2023-03-03	295.00	299.00	295.00	298.23	298.17	1,201
2023-03-02	295.50	298.00	292.50	297.00	296.94	426
2023-03-01	292.50	298.00	292.50	297.50	297.44	470
2023-02-28	292.00	295.00	291.50	293.52	293.46	506

← NewerPage 15 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.