Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	48.800	50.800	48.800	49.300	49.300	2,572
2026-07-27	48.100	48.755	48.100	48.283	48.283	5,013
2026-07-24	46.600	46.800	46.320	46.320	46.320	4,141
2026-07-23	46.550	46.550	45.998	46.200	46.200	4,467
2026-07-22	46.525	46.602	45.850	46.400	46.400	1,084
2026-07-21	43.700	46.000	43.700	46.000	46.000	1,334
2026-07-20	45.600	46.000	44.800	44.850	44.850	1,589
2026-07-17	47.050	47.300	46.343	46.343	46.343	545
2026-07-16	46.675	47.350	46.000	47.130	47.130	3,398
2026-07-15	45.650	47.000	45.450	46.601	46.601	1,838
2026-07-14	45.000	46.100	45.000	45.750	45.750	781
2026-07-13	44.250	45.900	44.250	45.870	45.870	393
2026-07-10	44.900	44.900	44.025	44.600	44.600	1,887
2026-07-09	44.250	44.800	43.485	44.700	44.700	2,434
2026-07-08	44.450	45.700	43.817	43.850	43.850	2,229
2026-07-07	47.100	47.150	45.750	45.975	45.975	826
2026-07-06	47.150	47.272	46.650	46.750	46.750	2,548
2026-07-03	47.750	47.750	46.300	46.530	46.530	683
2026-07-02	45.150	46.850	44.850	45.832	45.832	1,959
2026-07-01	43.600	45.500	43.214	45.450	45.450	3,680
2026-06-30	42.200	43.050	41.850	42.850	42.850	26,331
2026-06-29	41.550	41.675	41.028	41.549	41.549	3,559
2026-06-26	41.500	42.400	40.700	41.250	41.250	53,809
2026-06-25	41.725	42.380	41.700	42.380	42.380	62,151
2026-06-24	42.000	43.050	41.250	41.650	41.650	4,955
2026-06-23	48.950	49.350	42.698	42.700	42.700	20,473
2026-06-22	50.200	50.600	49.604	49.850	49.850	14,356
2026-06-19	51.000	51.000	49.950	50.505	50.505	4,847
2026-06-18	52.400	52.400	50.000	50.600	50.600	5,816
2026-06-17	54.800	55.653	52.800	53.248	53.248	1,161
2026-06-16	55.000	55.518	54.900	55.494	55.494	2,156
2026-06-15	57.500	57.500	54.900	55.350	55.350	414
2026-06-12	55.300	55.300	54.000	54.205	54.205	811
2026-06-11	52.700	52.973	52.200	52.700	52.700	1,886
2026-06-10	53.800	54.000	52.200	52.200	52.200	1,292
2026-06-09	53.377	53.832	53.377	53.500	53.500	398
2026-06-08	52.200	53.500	51.800	53.300	53.300	1,639
2026-06-05	55.100	55.100	54.299	54.750	54.750	1,426
2026-06-04	55.700	55.700	54.900	55.100	55.100	1,357
2026-06-03	56.200	56.500	55.621	56.100	56.100	376
2026-06-02	57.500	57.500	56.000	56.600	56.600	1,214
2026-06-01	54.900	57.500	54.900	55.970	55.970	3,209
2026-05-29	58.200	58.600	55.900	56.800	56.800	3,582
2026-05-28	56.400	57.060	56.400	56.600	56.600	341
2026-05-27	56.900	57.700	56.900	56.900	56.900	141
2026-05-26	56.700	57.800	56.101	57.000	57.000	1,087
2026-05-22	56.500	56.500	55.000	55.300	55.300	22,516
2026-05-21	54.300	54.850	54.000	54.400	54.400	1,718
2026-05-20	53.300	54.300	53.200	54.168	54.168	380
2026-05-19	55.900	55.900	53.150	54.193	54.193	1,371
2026-05-18	53.700	55.301	53.700	54.232	54.232	4,984
2026-05-15	56.300	56.300	55.000	55.100	55.100	895
2026-05-14	55.500	55.500	55.500	55.500	55.500	0
2026-05-13	55.500	56.499	55.500	55.500	55.500	273
2026-05-12	57.800	57.800	55.300	56.100	56.100	508
2026-05-11	56.300	58.400	56.300	57.700	57.700	750
2026-05-08	58.000	58.200	56.700	57.200	57.200	979
2026-05-07	58.700	61.200	57.300	58.665	58.665	2,085
2026-05-06	56.500	56.500	55.271	56.211	56.211	1,806
2026-05-05	53.200	53.660	53.048	53.500	53.500	2,159

← NewerPage 2 of 3 · 130 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.