Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	269.50	270.50	266.00	268.54	268.48	4,032
2022-06-09	267.00	274.00	267.00	273.50	273.44	1,491
2022-06-08	274.50	274.50	268.50	269.00	268.94	429
2022-06-07	275.00	276.00	271.00	272.71	272.66	334
2022-06-01	273.00	276.00	270.00	274.50	274.44	2,170
2022-05-31	267.50	270.50	265.00	267.79	267.73	1,504
2022-05-30	257.50	267.00	257.50	264.64	264.58	3,474
2022-05-27	251.50	255.00	251.50	253.65	253.60	730
2022-05-25	245.50	247.00	241.00	241.01	240.96	23,559
2022-05-24	245.50	246.50	244.00	244.00	243.95	128
2022-05-23	247.00	251.00	244.50	246.03	245.98	11,478
2022-05-20	251.50	251.50	245.50	249.32	249.27	366
2022-05-19	242.00	247.50	239.00	244.07	244.01	1,124
2022-05-18	258.00	258.00	245.50	250.74	250.69	2,545
2022-05-17	257.00	258.14	255.00	258.14	258.09	744
2022-05-16	245.00	257.50	244.98	255.00	254.95	632
2022-05-13	245.00	250.39	245.00	248.78	248.73	517
2022-05-12	240.50	244.50	239.00	241.59	241.54	491
2022-05-11	244.00	248.00	241.00	243.83	243.78	471
2022-05-10	238.50	244.50	238.50	243.65	243.60	329
2022-05-09	239.50	239.50	237.50	238.81	238.76	427
2022-05-06	244.50	246.00	242.50	242.50	242.45	239
2022-05-05	247.50	250.50	244.50	247.94	247.89	2,265
2022-05-04	246.50	247.00	245.78	245.78	245.73	339
2022-05-03	253.00	253.00	247.31	247.31	247.26	319
2022-04-29	255.50	261.50	250.00	259.71	259.65	13,017
2022-04-28	252.00	252.45	248.50	252.45	252.40	443
2022-04-27	247.00	249.50	245.39	248.50	248.45	373
2022-04-26	250.50	250.50	246.00	247.88	247.83	784
2022-04-25	248.50	249.76	248.50	248.60	248.55	669
2022-04-22	257.50	258.50	253.00	255.37	255.31	555
2022-04-21	256.50	261.50	253.50	260.56	260.51	1,634
2022-04-20	252.50	254.00	250.99	252.89	252.84	955
2022-04-19	257.00	257.00	250.00	253.50	253.45	1,023
2022-04-14	261.00	264.50	261.00	262.01	261.91	1,600
2022-04-13	254.50	257.56	254.50	256.47	256.37	447
2022-04-12	251.50	257.00	251.50	255.20	255.10	15,140
2022-04-11	258.50	258.50	253.50	254.32	254.22	445
2022-04-08	254.50	258.50	252.00	252.00	251.90	11,133
2022-04-07	255.00	258.50	252.50	255.35	255.25	725
2022-04-06	253.00	254.50	249.50	253.20	253.10	654
2022-04-05	262.00	263.50	256.50	260.05	259.95	1,131
2022-04-04	258.50	262.50	258.00	261.78	261.68	1,172
2022-04-01	261.00	261.50	257.00	260.50	260.40	280
2022-03-31	261.20	263.60	258.20	261.82	261.72	1,354
2022-03-30	262.40	262.60	256.60	259.80	259.70	900
2022-03-29	260.80	263.00	260.00	261.54	261.43	755
2022-03-28	260.60	261.60	256.80	261.60	261.50	163
2022-03-25	263.80	263.80	256.40	258.93	258.83	1,769
2022-03-24	261.60	263.00	258.86	261.82	261.72	2,036
2022-03-23	265.60	265.60	259.40	263.82	263.72	1,167
2022-03-22	262.60	265.57	262.60	262.82	262.72	1,058
2022-03-21	262.20	264.00	258.80	261.08	260.98	7,311
2022-03-18	253.40	260.80	253.40	258.28	258.19	1,358
2022-03-17	259.40	260.00	254.40	256.63	256.53	885
2022-03-16	245.40	258.40	245.40	251.85	251.75	2,647
2022-03-15	240.20	242.00	235.00	241.25	241.16	2,955
2022-03-14	242.00	245.20	240.20	243.30	243.21	3,022
2022-03-11	235.00	244.79	235.00	238.33	238.24	684
2022-03-10	231.40	235.00	231.40	233.89	233.80	1,640

← NewerPage 19 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.