Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	70.000	70.500	69.400	69.807	69.807	1,129
2026-02-04	67.600	70.600	67.600	70.300	70.300	1,800
2026-02-03	68.200	68.200	67.299	67.623	67.623	2,204
2026-02-02	65.200	67.600	65.200	65.401	65.401	2,551
2026-01-30	67.100	67.100	66.175	66.800	66.800	1,552
2026-01-29	67.400	67.400	65.300	66.211	66.211	2,368
2026-01-28	66.000	66.000	65.000	65.679	65.679	2,270
2026-01-27	64.100	65.195	63.900	63.956	63.956	1,165
2026-01-26	65.400	66.500	65.400	66.300	66.300	2,274
2026-01-23	65.000	66.100	65.000	65.900	65.900	951
2026-01-22	65.900	67.150	64.000	65.900	65.900	1,582
2026-01-21	63.000	64.500	62.200	64.100	64.100	4,728
2026-01-20	60.450	60.900	58.933	60.900	60.900	2,697
2026-01-19	59.850	61.000	57.400	58.650	58.650	1,732
2026-01-16	58.150	61.700	58.150	61.000	61.000	3,728
2026-01-15	58.350	58.500	56.800	58.101	58.101	13,985
2026-01-14	61.300	61.300	58.057	58.739	58.739	10,426
2026-01-13	62.500	62.900	60.200	60.718	60.718	8,333
2026-01-12	64.200	64.450	62.800	62.986	62.986	1,290
2026-01-09	64.600	64.800	64.000	64.300	64.300	10,542
2026-01-08	65.200	65.600	63.200	64.277	64.277	6,114
2026-01-07	65.100	66.400	64.700	66.105	66.105	2,496
2026-01-06	64.600	65.000	62.500	64.050	64.050	1,469
2026-01-05	64.900	66.400	62.800	65.100	65.100	2,491
2026-01-02	64.418	64.418	64.418	64.418	64.418	0
2025-12-31	64.418	64.418	64.418	64.418	64.418	0
2025-12-30	63.500	64.600	63.400	64.418	64.418	1,149
2025-12-29	64.700	64.900	63.500	64.180	64.180	2,317
2025-12-24	64.612	64.612	64.612	64.612	64.612	0
2025-12-23	64.400	65.200	63.700	64.612	64.612	1,647
2025-12-22	63.900	64.800	63.300	63.900	63.900	3,225
2025-12-19	65.100	65.100	63.600	63.862	63.862	1,380
2025-12-18	63.800	65.600	63.300	63.919	63.919	2,337
2025-12-17	65.200	65.200	63.100	64.206	64.206	3,642
2025-12-16	66.900	67.800	65.200	65.757	65.757	182
2025-12-15	66.200	67.100	65.900	66.632	66.632	446
2025-12-12	67.650	68.300	66.900	68.207	68.207	1,334
2025-12-11	65.500	67.100	65.200	66.694	66.694	1,701
2025-12-10	64.500	65.400	64.400	64.770	64.770	1,926
2025-12-09	64.500	65.200	63.800	64.582	64.582	2,339
2025-12-08	64.000	64.100	63.550	64.100	64.100	2,714
2025-12-05	62.900	64.100	62.900	63.325	63.325	3,022
2025-12-04	60.500	62.300	60.500	62.068	62.068	2,410
2025-12-03	60.500	60.500	59.600	60.066	60.066	2,179
2025-12-02	57.900	59.800	57.900	59.074	59.074	1,161
2025-12-01	59.900	60.900	58.400	59.326	59.326	571
2025-11-28	60.000	61.450	58.100	60.067	60.067	2,942
2025-11-27	63.600	63.900	62.200	63.066	63.066	740
2025-11-26	63.100	63.600	62.500	63.086	63.086	1,649
2025-11-25	61.100	63.200	61.100	63.056	63.056	2,337
2025-11-24	59.850	61.300	59.457	61.109	61.109	158,419
2025-11-21	58.800	58.800	58.000	58.321	58.321	651
2025-11-20	59.100	60.000	58.900	59.368	59.368	3,297
2025-11-19	59.100	59.800	58.700	59.268	59.268	1,028
2025-11-18	59.300	59.900	58.600	59.550	59.550	2,230
2025-11-17	61.050	61.050	60.100	61.042	61.042	2,876
2025-11-14	62.700	62.700	61.700	62.222	62.222	2,915
2025-11-13	62.400	63.750	62.400	63.544	63.544	1,569
2025-11-12	63.200	63.200	61.700	62.001	62.001	1,778
2025-11-11	62.000	62.700	61.850	62.433	62.433	608

← NewerPage 4 of 5 · 256 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.