Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 25 |
| 2025-02-14 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 2 |
| 2025-02-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 28 |
| 2025-02-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 4 |
| 2025-02-11 | 132.00 | 132.80 | 130.00 | 130.00 | 130.00 | 16,883 |
| 2025-02-10 | 131.80 | 132.40 | 131.40 | 132.25 | 132.25 | 1,903 |
| 2025-02-07 | 134.60 | 134.60 | 132.80 | 132.87 | 132.87 | 100 |
| 2025-02-06 | 128.80 | 130.75 | 128.80 | 130.75 | 130.75 | 33 |
| 2025-02-05 | 128.60 | 129.20 | 128.60 | 129.20 | 129.20 | 103 |
| 2025-02-04 | 127.80 | 129.60 | 127.80 | 129.40 | 129.40 | 175 |
| 2025-02-03 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 14 |
| 2025-01-31 | 135.40 | 135.40 | 134.40 | 134.40 | 134.40 | 289 |
| 2025-01-30 | 135.80 | 135.80 | 134.00 | 135.20 | 135.20 | 118 |
| 2025-01-28 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 52 |
| 2025-01-27 | 132.40 | 135.80 | 132.40 | 135.60 | 135.60 | 133 |
| 2025-01-24 | 137.20 | 137.20 | 136.20 | 136.20 | 136.20 | 131 |
| 2025-01-23 | 136.20 | 136.60 | 133.60 | 136.20 | 136.20 | 3,037 |
| 2025-01-22 | 134.40 | 135.80 | 134.30 | 134.30 | 134.30 | 3,574 |
| 2025-01-21 | 124.40 | 134.40 | 124.40 | 130.85 | 130.85 | 768 |
| 2025-01-20 | 112.20 | 113.10 | 111.80 | 113.03 | 113.03 | 23 |
| 2025-01-17 | 113.00 | 114.60 | 112.90 | 112.90 | 112.90 | 65 |
| 2025-01-16 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 3 |
| 2025-01-15 | 105.00 | 109.00 | 105.00 | 106.50 | 106.50 | 137 |
| 2025-01-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 45 |
| 2025-01-13 | 108.20 | 108.20 | 107.40 | 108.00 | 108.00 | 156 |
| 2025-01-10 | 113.50 | 113.50 | 111.40 | 112.87 | 112.87 | 94 |
| 2025-01-09 | 113.20 | 115.60 | 113.20 | 115.40 | 115.40 | 188 |
| 2025-01-08 | 115.70 | 117.40 | 115.40 | 117.40 | 117.40 | 35 |
| 2025-01-07 | 116.20 | 119.00 | 116.20 | 119.00 | 119.00 | 185 |
| 2025-01-06 | 116.40 | 116.40 | 113.80 | 113.80 | 113.80 | 268 |
| 2025-01-03 | 116.20 | 116.60 | 116.20 | 116.60 | 116.60 | 124 |
| 2024-12-30 | 115.40 | 115.60 | 115.00 | 115.00 | 115.00 | 123 |
| 2024-12-27 | 114.60 | 116.00 | 114.60 | 115.40 | 115.40 | 93 |
| 2024-12-23 | 111.00 | 113.80 | 111.00 | 113.80 | 113.80 | 13 |
| 2024-12-20 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,838 |
| 2024-12-19 | 111.60 | 111.60 | 110.40 | 110.40 | 110.40 | 143 |
| 2024-12-18 | 113.00 | 113.40 | 113.00 | 113.40 | 113.40 | 882 |
| 2024-12-17 | 113.00 | 115.20 | 113.00 | 114.00 | 114.00 | 281 |
| 2024-12-16 | 112.80 | 113.80 | 112.40 | 113.60 | 113.60 | 85 |
| 2024-12-13 | 118.60 | 118.60 | 114.60 | 115.80 | 115.80 | 233 |
| 2024-12-12 | 117.80 | 118.40 | 117.80 | 118.40 | 118.40 | 106 |
| 2024-12-10 | 117.00 | 119.60 | 116.40 | 119.40 | 119.40 | 580 |
| 2024-12-09 | 113.60 | 117.00 | 113.40 | 116.60 | 116.60 | 1,101 |
| 2024-12-06 | 111.00 | 112.20 | 111.00 | 111.80 | 111.80 | 660 |
| 2024-12-05 | 110.40 | 110.40 | 109.40 | 109.80 | 109.80 | 269 |
| 2024-12-04 | 111.40 | 113.40 | 111.40 | 113.00 | 113.00 | 89 |
| 2024-12-03 | 115.40 | 115.40 | 111.60 | 111.60 | 111.60 | 195 |
| 2024-12-02 | 115.60 | 115.60 | 115.00 | 115.60 | 115.60 | 69 |
| 2024-11-29 | 113.80 | 114.20 | 113.60 | 113.60 | 113.60 | 222 |
| 2024-11-28 | 113.30 | 113.30 | 112.60 | 113.00 | 113.00 | 682 |
| 2024-11-27 | 112.20 | 112.40 | 112.20 | 112.20 | 112.20 | 244 |
| 2024-11-26 | 108.40 | 111.20 | 108.40 | 110.80 | 110.80 | 470 |
| 2024-11-25 | 108.20 | 110.40 | 108.20 | 110.40 | 110.40 | 693 |
| 2024-11-22 | 105.20 | 107.20 | 103.00 | 107.20 | 107.20 | 553 |
| 2024-11-21 | 109.60 | 110.00 | 107.20 | 107.20 | 107.20 | 602 |
| 2024-11-20 | 111.40 | 111.40 | 108.80 | 108.80 | 108.80 | 632 |
| 2024-11-19 | 109.20 | 110.60 | 109.20 | 110.60 | 110.60 | 575 |
| 2024-11-18 | 111.00 | 111.60 | 110.20 | 110.20 | 110.20 | 501 |
| 2024-11-15 | 113.20 | 113.20 | 112.60 | 112.60 | 112.60 | 112 |
| 2024-11-14 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 100 |
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.