Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	62.000	62.700	61.850	62.433	62.433	608
2025-11-10	61.600	61.600	60.500	61.215	61.215	2,042
2025-11-07	62.500	62.500	59.000	60.094	60.094	1,202
2025-11-06	62.200	62.400	61.300	61.777	61.777	1,591
2025-11-05	63.600	63.800	63.069	63.069	63.069	1,414
2025-11-04	62.600	64.421	62.600	63.468	63.468	1,156
2025-11-03	66.650	67.050	65.764	66.159	66.159	1,760
2025-10-31	65.950	66.800	65.950	66.205	66.205	2,769
2025-10-30	66.400	66.650	66.202	66.300	66.300	936
2025-10-29	67.200	67.450	66.450	67.000	67.000	1,110
2025-10-28	67.500	67.900	67.000	67.736	67.736	859
2025-10-27	69.500	69.500	67.750	68.671	68.671	424
2025-10-24	68.450	69.100	68.250	68.354	68.354	531
2025-10-23	66.900	68.100	66.550	66.951	66.951	1,624
2025-10-22	66.400	66.900	65.700	66.251	66.251	2,012
2025-10-21	65.600	67.350	65.600	66.723	66.723	4,672
2025-10-20	64.400	66.100	64.300	65.439	65.439	2,379
2025-10-17	62.700	64.800	62.000	63.052	63.052	858
2025-10-16	64.800	64.800	63.700	64.300	64.300	409
2025-10-15	66.700	66.749	64.900	66.700	66.700	382
2025-10-14	65.100	65.200	64.300	64.985	64.985	1,138
2025-10-13	66.000	66.000	64.900	65.247	65.247	1,358
2025-10-10	67.150	67.900	65.000	66.242	66.242	2,347
2025-10-09	69.000	69.000	67.100	67.100	67.100	926
2025-10-08	67.700	68.750	67.700	68.001	68.001	555
2025-10-07	70.400	70.850	69.800	70.133	70.133	1,191
2025-10-06	68.700	71.400	68.700	70.485	70.485	1,083
2025-10-03	70.000	70.000	68.150	68.400	68.400	588
2025-10-02	70.400	70.400	69.200	70.289	70.289	875
2025-10-01	69.200	70.600	69.200	69.989	69.989	1,294
2025-09-30	69.500	70.000	68.600	69.401	69.401	2,484
2025-09-29	70.250	70.662	69.300	69.900	69.900	3,466
2025-09-26	70.500	71.000	70.200	70.200	70.200	2,159
2025-09-25	72.700	73.701	71.500	73.701	73.701	1,681
2025-09-24	74.500	74.500	73.700	73.700	73.700	957
2025-09-23	75.100	75.550	74.999	75.299	75.299	984
2025-09-22	72.800	74.450	72.800	74.100	74.100	1,347
2025-09-19	76.200	76.200	74.027	74.506	74.506	6,926
2025-09-18	76.700	77.800	76.500	77.116	77.116	989
2025-09-17	79.300	79.300	76.699	76.699	76.699	579
2025-09-16	78.700	79.800	78.300	78.300	78.300	2,722
2025-09-15	80.000	80.300	79.050	80.000	80.000	504
2025-09-12	79.700	80.400	79.150	80.100	80.100	1,866
2025-09-11	79.000	80.400	78.400	79.600	79.600	3,624
2025-09-10	81.000	81.500	79.300	79.400	79.400	3,856
2025-09-09	80.600	82.700	80.600	81.199	81.199	1,051
2025-09-08	82.350	82.393	81.700	81.993	81.993	473
2025-09-05	81.900	83.300	81.799	82.867	82.867	1,335
2025-09-04	82.800	83.200	81.200	82.290	82.290	534
2025-09-03	83.200	83.201	82.200	82.608	82.608	1,001
2025-09-02	83.400	85.572	83.400	83.684	83.684	329
2025-09-01	85.300	85.724	85.200	85.581	85.581	216
2025-08-29	86.550	86.769	85.400	85.400	85.400	455
2025-08-28	88.000	88.000	86.800	87.000	87.000	564
2025-08-27	85.000	85.500	85.000	85.400	85.400	182
2025-08-26	85.600	87.000	85.250	86.550	86.550	105
2025-08-25	87.600	88.000	87.400	88.000	88.000	77
2025-08-22	86.700	89.900	86.600	87.000	87.000	812
2025-08-21	85.350	86.300	85.300	86.200	86.200	2,569
2025-08-20	88.750	88.750	86.000	86.000	86.000	156

← NewerPage 5 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.