Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	87.500	90.300	87.500	89.800	89.800	295
2025-08-18	89.350	90.200	85.700	90.200	90.200	2,132
2025-08-15	87.650	88.900	87.100	88.600	88.600	898
2025-08-14	92.600	92.600	88.100	88.700	88.700	1,568
2025-08-13	95.000	96.650	92.900	93.300	93.300	445
2025-08-12	97.850	97.850	90.700	92.682	92.682	1,832
2025-08-11	109.20	109.20	106.80	106.80	106.80	137
2025-08-08	108.60	108.80	107.80	108.80	108.80	178
2025-08-07	109.00	109.00	108.80	108.80	108.80	71
2025-08-06	107.40	107.40	106.10	106.25	106.25	36
2025-08-05	111.20	111.40	107.60	107.60	107.60	2,555
2025-08-04	107.20	108.00	106.20	108.00	108.00	319
2025-08-01	112.40	112.40	112.40	112.40	112.40	0
2025-07-31	111.20	112.40	111.20	112.40	112.40	94
2025-07-30	110.60	113.00	110.60	111.60	111.60	221
2025-07-29	111.96	111.96	111.96	111.96	111.96	0
2025-07-28	113.60	114.40	111.96	111.96	111.96	94
2025-07-25	110.00	110.00	110.00	110.00	110.00	46
2025-07-24	110.60	110.60	109.40	110.20	110.20	1,780
2025-07-23	107.40	108.80	107.40	108.40	108.40	1,585
2025-07-22	105.30	105.30	105.00	105.20	105.20	126
2025-07-21	105.60	106.70	105.20	105.20	105.20	718
2025-07-18	105.80	105.80	105.20	105.40	105.40	106
2025-07-17	106.20	106.20	105.20	105.40	105.40	1,107
2025-07-16	104.70	104.70	101.80	102.60	102.60	54
2025-07-15	104.00	104.60	103.40	103.40	103.40	54
2025-07-14	102.40	102.60	102.00	102.40	102.40	156
2025-07-11	103.60	103.80	102.90	103.20	103.20	303
2025-07-10	100.40	105.53	100.40	104.00	104.00	191
2025-07-09	100.20	100.80	99.475	99.500	99.500	364
2025-07-08	96.800	99.967	96.800	99.967	99.967	237
2025-07-07	95.900	96.900	95.900	96.900	96.900	105
2025-07-04	97.000	97.600	95.610	97.300	97.300	449
2025-07-03	99.800	99.800	98.700	98.700	98.700	79
2025-07-02	98.600	98.700	97.400	98.450	98.450	241
2025-07-01	97.200	97.200	95.850	96.994	96.994	109
2025-06-30	98.650	98.650	96.800	97.200	97.200	325
2025-06-27	98.300	98.300	97.000	97.600	97.600	172
2025-06-26	95.100	96.100	94.650	94.716	94.716	199
2025-06-25	95.000	95.600	94.400	95.200	95.200	575
2025-06-24	97.900	97.900	95.700	96.000	96.000	216
2025-06-23	98.000	98.000	96.300	96.500	96.500	2,737
2025-06-20	99.600	99.600	98.300	98.300	98.300	142
2025-06-19	97.100	99.700	97.100	99.000	99.000	292
2025-06-18	99.900	100.40	98.800	99.200	99.200	89
2025-06-17	103.30	103.60	103.30	103.60	103.60	44
2025-06-16	103.50	106.00	103.50	106.00	106.00	215
2025-06-13	107.20	107.20	102.40	102.40	102.40	37
2025-06-12	111.20	112.90	111.20	112.10	112.10	114
2025-06-11	112.60	114.70	112.60	113.90	113.90	90
2025-06-10	115.00	115.00	111.80	113.70	113.70	251
2025-06-09	113.80	113.80	113.80	113.80	113.80	0
2025-06-06	113.80	113.80	113.80	113.80	113.80	250
2025-06-05	112.80	112.80	111.90	111.90	111.90	109
2025-06-04	113.40	113.40	113.40	113.40	113.40	14
2025-06-03	109.00	111.00	108.60	111.00	111.00	59
2025-06-02	111.20	111.20	110.20	110.40	110.40	22
2025-05-30	117.40	117.40	113.80	113.80	113.80	46
2025-05-29	113.50	113.50	113.50	113.50	113.50	0
2025-05-28	114.30	114.70	113.50	113.50	113.50	137

← NewerPage 6 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.