Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	251.00	256.50	250.00	250.15	250.10	3,488
2022-11-29	255.50	255.50	251.50	252.64	252.58	400
2022-11-28	253.00	256.00	253.00	253.38	253.33	808
2022-11-25	255.00	255.00	251.50	253.50	253.45	197
2022-11-24	256.00	257.50	253.00	253.53	253.47	502
2022-11-23	249.00	256.00	249.00	253.40	253.35	726
2022-11-22	247.50	251.00	245.50	250.50	250.45	806
2022-11-21	245.00	251.00	245.00	250.40	250.35	1,234
2022-11-18	240.00	246.10	239.50	245.50	245.45	849
2022-11-17	235.00	244.00	235.00	240.41	240.36	1,674
2022-11-16	238.00	238.00	232.00	235.48	235.43	3,428
2022-11-15	243.50	243.50	237.50	242.50	242.45	1,022
2022-11-14	244.50	246.94	241.50	241.98	241.93	1,102
2022-11-11	246.00	248.50	242.00	245.04	244.98	1,393
2022-11-10	233.00	243.50	231.50	242.52	242.47	2,431
2022-11-09	237.00	237.00	231.50	233.48	233.44	1,430
2022-11-08	228.00	230.00	225.50	228.09	228.05	893
2022-11-07	221.50	228.50	221.50	224.00	223.95	1,500
2022-11-04	219.00	221.50	218.50	219.33	219.28	2,635
2022-11-03	225.00	225.50	216.00	217.78	217.73	1,215
2022-11-02	229.50	229.50	225.00	229.00	228.95	1,081
2022-11-01	235.50	236.00	227.50	232.71	232.66	1,641
2022-10-31	239.50	239.50	233.50	235.40	235.35	810
2022-10-28	237.50	241.00	235.00	235.00	234.95	285
2022-10-27	235.50	238.00	234.50	235.24	235.19	611
2022-10-26	237.00	238.50	235.00	237.98	237.93	1,009
2022-10-25	228.50	233.50	228.50	233.02	232.97	554
2022-10-24	225.00	229.50	225.00	228.48	228.43	5,231
2022-10-21	224.50	227.50	223.50	226.95	226.91	533
2022-10-20	226.00	228.00	224.50	227.90	227.85	356
2022-10-19	228.50	230.00	225.50	227.19	227.14	1,164
2022-10-18	229.50	230.00	226.45	228.05	228.00	1,122
2022-10-17	224.50	228.50	222.00	223.09	223.04	442
2022-10-14	227.50	229.00	222.50	225.11	225.06	658
2022-10-13	221.50	225.00	215.00	225.00	224.95	1,408
2022-10-12	229.00	229.00	223.00	224.46	224.41	1,321
2022-10-11	226.50	230.00	226.50	228.55	228.50	665
2022-10-10	232.00	233.44	231.00	231.00	230.95	485
2022-10-07	235.50	236.93	231.35	233.48	233.43	707
2022-10-06	239.50	239.50	235.98	235.98	235.93	149
2022-10-05	241.00	242.50	238.50	242.50	242.45	1,262
2022-10-04	234.00	242.00	234.00	240.40	240.35	1,326
2022-10-03	225.50	229.50	219.00	228.39	228.34	822
2022-09-30	227.00	231.00	224.50	227.42	227.37	876
2022-09-29	223.00	228.00	223.00	226.50	226.45	869
2022-09-28	223.00	230.00	221.50	230.00	229.95	1,007
2022-09-27	232.00	233.00	227.50	230.50	230.45	2,089
2022-09-26	224.00	233.00	224.00	231.50	231.45	1,598
2022-09-23	239.50	241.50	226.00	226.50	226.45	2,622
2022-09-22	240.00	245.00	240.00	240.84	240.79	1,055
2022-09-21	234.00	239.50	233.50	239.50	239.45	23,626
2022-09-20	229.00	235.55	228.94	235.50	235.45	553
2022-09-16	229.57	231.50	228.00	229.49	229.44	4,227
2022-09-15	236.00	239.00	235.50	236.56	236.51	1,573
2022-09-14	235.00	238.50	233.00	235.59	235.54	1,207
2022-09-13	240.00	246.56	239.50	239.50	239.45	462
2022-09-12	250.50	250.50	248.50	248.50	248.45	144
2022-09-09	247.00	249.50	247.00	249.00	248.95	539
2022-09-08	244.50	247.50	244.50	247.50	247.45	176
2022-09-07	243.00	245.50	242.50	245.32	245.27	698

← NewerPage 17 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.