Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	231.40	235.00	231.40	233.89	233.80	1,640
2022-03-09	218.80	230.20	218.80	225.59	225.50	3,180
2022-03-08	215.00	219.40	212.80	215.96	215.88	9,531
2022-03-07	208.00	215.80	200.40	212.91	212.83	2,092
2022-03-04	220.00	222.40	216.00	217.22	217.14	1,349
2022-03-03	230.80	230.80	223.20	226.29	226.20	504
2022-03-02	229.20	232.80	226.80	231.36	231.27	757
2022-03-01	243.60	243.60	231.80	238.40	238.31	1,473
2022-02-28	244.40	244.40	240.60	242.84	242.74	878
2022-02-25	243.60	249.00	243.40	246.37	246.28	1,007
2022-02-24	239.20	241.40	233.99	236.91	236.82	1,841
2022-02-23	253.40	253.60	246.20	253.60	253.50	647
2022-02-22	245.40	251.40	244.40	248.36	248.27	1,920
2022-02-21	259.00	259.00	246.00	248.89	248.80	1,764
2022-02-18	267.00	267.00	257.60	260.00	259.90	1,091
2022-02-17	277.20	277.20	270.80	274.75	274.64	856
2022-02-16	281.00	281.19	275.80	277.89	277.79	925
2022-02-15	272.00	278.40	272.00	276.73	276.63	1,760
2022-02-14	277.00	277.00	269.20	274.25	274.14	1,457
2022-02-11	284.80	284.99	283.81	283.81	283.70	214
2022-02-10	291.80	292.40	283.00	287.22	287.11	941
2022-02-09	290.80	297.80	285.22	293.12	293.01	1,386
2022-02-08	279.60	282.40	277.40	281.09	280.98	902
2022-02-07	282.20	282.20	277.40	278.47	278.36	440
2022-02-04	281.40	285.00	279.00	279.89	279.78	1,490
2022-02-03	278.80	281.60	278.40	280.16	280.05	424
2022-02-02	287.40	290.00	281.00	283.82	283.71	804
2022-02-01	289.00	289.00	281.60	281.86	281.75	689
2022-01-31	277.40	283.80	277.00	281.98	281.87	2,253
2022-01-28	279.00	280.60	269.39	272.36	272.25	1,758
2022-01-27	268.00	276.40	268.00	275.80	275.69	1,167
2022-01-26	266.80	276.60	265.20	272.70	272.60	11,914
2022-01-25	246.80	272.00	246.80	267.00	266.90	3,895
2022-01-24	246.40	248.80	233.20	237.02	236.93	4,337
2022-01-21	251.40	252.00	248.40	249.57	249.48	1,152
2022-01-20	250.40	256.60	250.40	254.69	254.59	1,758
2022-01-19	247.00	255.20	247.00	253.01	252.91	1,986
2022-01-18	253.20	253.20	246.40	248.29	248.20	255
2022-01-17	249.60	256.40	249.60	254.88	254.78	560
2022-01-14	251.40	252.00	250.40	251.13	251.03	1,149
2022-01-13	252.40	255.60	252.40	253.59	253.49	687
2022-01-12	249.60	254.20	249.60	250.91	250.81	798
2022-01-11	250.00	252.60	245.60	248.80	248.70	500
2022-01-10	257.40	257.40	245.40	246.49	246.39	808
2022-01-07	261.40	261.40	257.20	259.75	259.65	1,403
2022-01-06	266.40	266.40	257.00	262.50	262.39	863
2022-01-05	271.20	271.20	266.76	266.76	266.66	772
2022-01-04	259.80	278.20	259.77	259.77	259.67	2,205
2021-12-30	256.40	257.20	253.00	256.12	256.02	366
2021-12-29	255.00	257.80	255.00	257.00	256.90	544
2021-12-23	252.40	254.60	251.40	252.56	252.46	396
2021-12-22	245.80	251.00	245.80	249.69	249.59	871
2021-12-21	246.20	248.00	246.20	246.80	246.70	253
2021-12-20	245.60	249.00	245.60	246.47	246.38	1,364
2021-12-17	246.80	249.80	246.80	247.78	247.68	843
2021-12-16	251.20	252.20	246.80	250.77	250.67	355
2021-12-15	243.20	249.00	241.20	246.65	246.56	2,150
2021-12-14	250.20	250.20	243.60	244.75	244.66	638
2021-12-13	252.60	252.60	247.00	247.35	247.26	306
2021-12-10	255.80	256.00	252.97	252.97	252.87	485

← NewerPage 20 of 21 · 1,241 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.