Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	248.00	248.00	242.50	243.36	243.31	765
2022-09-05	243.00	244.50	242.00	243.98	243.93	589
2022-09-02	247.00	248.50	241.50	248.50	248.45	1,276
2022-09-01	251.00	251.00	243.50	247.00	246.95	4,883
2022-08-31	257.50	257.50	253.50	255.89	255.84	561
2022-08-30	254.50	258.00	253.00	255.42	255.37	599
2022-08-26	265.00	265.00	256.50	258.50	258.45	1,063
2022-08-25	259.00	263.00	258.00	261.98	261.93	1,588
2022-08-24	248.50	252.50	245.50	249.50	249.45	712
2022-08-23	253.00	254.00	248.00	249.46	249.41	6,437
2022-08-22	252.50	257.50	251.50	253.97	253.92	1,891
2022-08-19	255.00	255.01	251.50	253.00	252.95	962
2022-08-18	253.50	257.00	252.50	257.00	256.95	567
2022-08-17	282.00	282.73	257.50	267.18	267.12	1,728
2022-08-16	277.50	278.00	274.50	278.00	277.94	343
2022-08-15	279.00	279.00	274.97	275.53	275.47	855
2022-08-12	282.00	282.00	275.50	277.93	277.87	679
2022-08-11	275.00	287.00	275.00	280.96	280.90	2,787
2022-08-10	262.50	268.50	262.50	267.03	266.97	37
2022-08-09	265.50	266.50	264.49	265.05	264.99	795
2022-08-08	268.75	268.75	266.00	266.38	266.33	451
2022-08-05	264.00	265.00	263.47	263.68	263.62	748
2022-08-04	260.00	263.50	259.00	262.64	262.59	6,682
2022-08-03	255.50	258.50	255.50	256.92	256.86	294
2022-08-02	254.00	255.50	253.00	255.25	255.19	178
2022-07-29	252.00	258.00	252.00	257.03	256.97	1,027
2022-07-28	243.00	247.50	243.00	246.50	246.45	925
2022-07-27	240.00	241.50	239.50	241.16	241.11	1,106
2022-07-26	236.00	236.50	234.50	235.65	235.60	819
2022-07-25	232.00	234.50	230.00	232.50	232.45	903
2022-07-22	234.00	234.50	233.00	233.50	233.45	217
2022-07-21	235.00	235.00	231.00	232.85	232.80	345
2022-07-20	231.50	234.50	229.00	233.29	233.24	472
2022-07-19	228.50	232.00	223.45	228.50	228.45	470
2022-07-18	224.50	229.77	224.50	227.50	227.45	874
2022-07-15	226.00	226.50	222.00	224.00	223.95	1,109
2022-07-14	226.50	226.50	222.00	223.50	223.45	449
2022-07-13	230.50	230.50	221.50	226.10	226.05	634
2022-07-12	230.50	230.50	226.00	230.16	230.12	643
2022-07-11	230.50	234.00	230.50	232.00	231.95	647
2022-07-08	233.50	234.00	230.50	232.83	232.78	1,105
2022-07-07	228.50	235.00	228.50	235.00	234.95	853
2022-07-06	230.00	230.00	221.50	223.00	222.95	831
2022-07-05	233.00	233.50	222.00	225.50	225.45	867
2022-07-04	233.50	234.00	231.00	231.00	230.95	5,916
2022-07-01	234.00	235.00	231.50	233.00	232.95	1,755
2022-06-30	234.00	235.00	230.50	230.88	230.83	2,644
2022-06-29	245.00	245.00	239.50	241.00	240.95	345
2022-06-28	245.00	249.50	245.00	246.84	246.79	669
2022-06-27	245.00	249.00	241.50	243.16	243.11	904
2022-06-24	243.50	243.50	236.50	239.61	239.56	683
2022-06-23	245.00	245.00	239.50	240.00	239.95	127
2022-06-22	244.00	250.00	243.50	250.00	249.95	755
2022-06-21	252.00	252.00	248.50	250.86	250.80	549
2022-06-20	249.00	252.00	247.23	248.50	248.45	317
2022-06-17	246.50	254.00	246.50	250.32	250.27	1,181
2022-06-16	256.50	258.00	245.00	245.50	245.45	1,384
2022-06-15	255.50	260.00	253.50	258.50	258.45	239
2022-06-14	262.00	262.00	255.00	255.50	255.45	598
2022-06-13	261.00	265.00	259.50	260.50	260.45	1,468

← NewerPage 18 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.