Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	110.20	116.80	110.20	115.20	115.20	208
2025-05-26	105.80	107.60	105.80	107.60	107.60	41
2025-05-23	107.70	107.80	104.90	106.00	106.00	174
2025-05-22	106.60	106.80	106.00	106.20	106.20	87
2025-05-21	108.80	108.80	107.00	107.00	107.00	21
2025-05-20	109.50	109.50	109.50	109.50	109.50	0
2025-05-19	108.80	109.60	108.80	109.50	109.50	82
2025-05-16	110.10	110.10	108.90	109.10	109.10	193
2025-05-15	109.40	109.80	109.40	109.80	109.80	8
2025-05-14	109.60	109.60	109.60	109.60	109.60	27
2025-05-13	110.20	110.60	110.00	110.60	110.60	53
2025-05-12	107.00	109.60	106.40	109.60	109.60	137
2025-05-09	103.40	105.00	103.40	105.00	105.00	95
2025-05-08	100.80	102.00	100.40	100.60	100.60	109
2025-05-07	98.600	98.600	97.150	98.100	98.100	85
2025-05-06	102.20	105.40	102.20	105.20	105.20	199
2025-05-02	105.80	105.80	105.80	105.80	105.80	47
2025-05-01	102.20	102.20	102.20	102.20	102.20	0
2025-04-30	102.60	103.00	102.20	102.20	102.20	16
2025-04-29	100.40	100.40	100.40	100.40	100.40	7
2025-04-28	101.60	101.80	101.60	101.80	101.80	74
2025-04-25	101.40	101.40	101.00	101.00	101.00	38
2025-04-24	97.500	100.20	97.500	100.00	100.00	160
2025-04-16	94.350	95.000	94.350	95.000	95.000	216
2025-04-15	95.950	95.950	95.950	95.950	95.950	16
2025-04-14	94.300	94.300	94.300	94.300	94.300	1
2025-04-11	89.700	92.200	89.500	92.200	92.200	338
2025-04-10	92.400	92.800	91.200	91.500	91.500	737
2025-04-08	91.600	91.600	91.600	91.600	91.600	16
2025-04-07	85.800	88.400	83.600	88.400	88.400	95
2025-04-04	92.000	92.000	87.700	89.600	89.600	964
2025-04-03	96.400	97.200	95.900	95.900	95.900	364
2025-04-02	97.700	98.400	97.300	97.566	97.566	352
2025-04-01	100.20	100.20	97.800	97.800	97.800	28
2025-03-31	99.800	101.00	99.800	100.20	100.20	349
2025-03-28	106.40	106.60	103.00	103.20	103.20	567
2025-03-27	108.80	108.80	106.80	106.80	106.80	70
2025-03-26	115.20	115.20	110.80	110.80	110.80	344
2025-03-25	111.40	114.40	110.80	114.40	114.40	515
2025-03-24	113.80	113.80	113.20	113.20	113.20	169
2025-03-21	113.20	115.00	113.20	114.60	114.60	88
2025-03-20	115.60	115.60	114.80	115.00	115.00	42
2025-03-19	116.00	116.00	116.00	116.00	116.00	21
2025-03-18	114.80	117.20	114.80	117.20	117.20	39
2025-03-17	113.00	113.80	112.80	113.80	113.80	31
2025-03-14	107.70	110.40	107.40	110.40	110.40	342
2025-03-13	107.00	107.00	106.40	106.40	106.40	62
2025-03-12	108.00	109.00	108.00	109.00	109.00	71
2025-03-11	117.50	119.00	107.60	119.00	119.00	326
2025-03-10	124.60	125.80	124.60	125.80	125.80	86
2025-03-06	124.80	127.40	124.80	127.40	127.40	730
2025-03-04	122.20	122.20	119.60	119.60	119.60	259
2025-02-28	125.20	125.20	125.20	125.20	125.20	21
2025-02-27	126.20	126.60	126.20	126.60	126.60	45
2025-02-26	132.00	132.00	132.00	132.00	132.00	8
2025-02-25	127.00	127.00	127.00	127.00	127.00	1
2025-02-24	128.20	128.20	127.00	127.00	127.00	430
2025-02-21	128.00	128.00	128.00	128.00	128.00	1
2025-02-19	129.40	129.40	128.20	128.20	128.20	204
2025-02-18	127.80	128.80	127.80	128.80	128.80	45

← NewerPage 7 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.