Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	54.700	55.700	54.303	54.700	54.700	4,735
2026-05-01	53.497	53.497	53.497	53.497	53.497	0
2026-04-30	53.500	54.000	52.900	53.497	53.497	822
2026-04-29	54.800	55.000	54.000	54.000	54.000	1,209
2026-04-28	55.450	55.850	55.000	55.000	55.000	1,486
2026-04-27	55.600	56.227	55.600	55.800	55.800	662
2026-04-24	58.000	58.000	54.505	55.225	55.225	41,595
2026-04-23	56.490	56.520	56.100	56.100	56.100	470
2026-04-22	58.200	58.200	56.564	56.564	56.564	939
2026-04-21	58.100	58.100	56.600	57.300	57.300	3,358
2026-04-20	57.500	57.900	57.400	57.800	57.800	4,889
2026-04-17	54.900	58.900	54.900	58.513	58.513	68,149
2026-04-16	54.600	55.500	54.500	54.953	54.953	2,718
2026-04-15	54.800	56.000	53.800	54.200	54.200	1,235
2026-04-14	55.400	55.900	54.150	55.163	55.163	3,139
2026-04-13	53.400	54.101	53.400	53.800	53.800	3,303
2026-04-10	55.350	55.700	51.800	54.100	54.100	434
2026-04-09	52.500	53.200	52.200	53.100	53.100	2,905
2026-04-08	54.100	54.200	52.900	52.900	52.900	2,130
2026-04-07	51.500	52.300	49.898	49.900	49.900	3,710
2026-04-02	51.500	51.675	50.982	51.590	51.590	4,338
2026-04-01	52.000	53.000	49.450	50.976	50.976	8,174
2026-03-31	48.400	50.200	48.400	50.200	50.200	1,078
2026-03-30	49.850	49.850	48.850	49.529	49.529	1,675
2026-03-27	50.000	50.100	49.200	49.957	49.957	994
2026-03-26	50.300	51.200	49.701	51.116	51.116	2,889
2026-03-25	50.400	51.000	49.700	50.100	50.100	7,477
2026-03-24	47.050	48.495	47.050	47.700	47.700	1,116
2026-03-23	48.300	49.250	45.850	47.693	47.693	2,163
2026-03-20	45.150	46.805	44.000	46.805	46.805	46,366
2026-03-19	44.250	45.500	43.200	43.626	43.626	10,049
2026-03-18	46.150	47.404	45.590	45.600	45.600	6,221
2026-03-17	45.800	47.050	45.100	45.107	45.107	5,152
2026-03-16	47.500	48.150	46.800	47.575	47.575	3,710
2026-03-13	49.000	49.300	47.800	48.444	48.444	9,051
2026-03-12	50.350	51.400	49.299	49.300	49.300	7,242
2026-03-11	53.800	53.800	51.000	51.700	51.700	6,345
2026-03-10	54.350	55.100	49.500	53.600	53.600	11,871
2026-03-09	55.100	55.700	52.800	55.149	55.149	2,479
2026-03-06	59.300	59.600	57.500	57.700	57.700	2,490
2026-03-05	60.000	60.600	58.700	59.408	59.408	6,476
2026-03-04	62.400	62.900	61.800	62.000	62.000	733
2026-03-03	65.500	65.500	61.700	62.800	62.800	2,342
2026-03-02	65.100	68.400	65.100	67.300	67.300	5,835
2026-02-27	70.450	70.600	66.700	67.176	67.176	2,717
2026-02-26	69.000	70.400	69.000	70.093	70.093	2,287
2026-02-25	69.100	69.300	68.400	68.649	68.649	3,647
2026-02-24	69.150	69.800	68.300	69.000	69.000	1,989
2026-02-23	68.600	69.700	68.100	68.810	68.810	3,321
2026-02-20	68.000	69.850	67.900	69.110	69.110	2,559
2026-02-19	70.100	70.200	68.600	69.377	69.377	2,204
2026-02-18	70.000	71.000	70.000	70.400	70.400	925
2026-02-17	70.100	71.100	70.000	71.100	71.100	1,646
2026-02-16	73.900	74.000	71.300	71.300	71.300	1,207
2026-02-13	72.750	74.600	72.077	73.753	73.753	2,886
2026-02-12	74.300	75.100	73.500	73.751	73.751	2,882
2026-02-11	73.400	74.734	72.700	73.968	73.968	4,997
2026-02-10	74.150	75.404	71.800	73.900	73.900	67,969
2026-02-09	70.600	72.500	70.600	71.800	71.800	1,866
2026-02-06	70.600	70.600	69.300	70.100	70.100	10,867

← NewerPage 3 of 21 · 1,239 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.