Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 108.00 | 108.40 | 107.60 | 108.40 | 108.40 | 10 |
| 2024-11-12 | 110.80 | 110.80 | 108.00 | 108.00 | 108.00 | 226 |
| 2024-11-11 | 110.40 | 111.60 | 110.40 | 111.60 | 111.60 | 187 |
| 2024-11-07 | 112.40 | 113.00 | 112.40 | 113.00 | 113.00 | 324 |
| 2024-11-06 | 112.20 | 112.20 | 108.80 | 108.80 | 108.80 | 265 |
| 2024-11-05 | 110.00 | 110.40 | 109.40 | 110.20 | 110.20 | 67 |
| 2024-11-04 | 112.20 | 112.20 | 109.80 | 109.80 | 109.80 | 604 |
| 2024-11-01 | 109.60 | 111.40 | 109.60 | 111.40 | 111.40 | 143 |
| 2024-10-31 | 109.80 | 110.80 | 109.20 | 109.80 | 109.80 | 189 |
| 2024-10-30 | 111.40 | 111.40 | 109.40 | 111.00 | 111.00 | 249 |
| 2024-10-29 | 114.20 | 114.20 | 112.60 | 112.80 | 112.80 | 253 |
| 2024-10-28 | 114.40 | 115.00 | 112.80 | 114.20 | 114.20 | 540 |
| 2024-10-25 | 114.40 | 114.40 | 114.20 | 114.20 | 114.20 | 27 |
| 2024-10-24 | 114.20 | 115.00 | 114.00 | 114.40 | 114.40 | 376 |
| 2024-10-23 | 115.60 | 115.60 | 114.20 | 115.40 | 115.40 | 126 |
| 2024-10-22 | 116.20 | 117.40 | 116.20 | 117.20 | 117.20 | 132 |
| 2024-10-21 | 117.30 | 117.30 | 115.20 | 115.40 | 115.40 | 611 |
| 2024-10-18 | 116.40 | 117.40 | 116.40 | 117.40 | 117.40 | 215 |
| 2024-10-17 | 114.40 | 116.00 | 113.00 | 115.18 | 115.18 | 2,032 |
| 2024-10-15 | 113.00 | 113.40 | 113.00 | 113.40 | 113.40 | 33 |
| 2024-10-14 | 113.20 | 113.60 | 112.80 | 112.80 | 112.80 | 131 |
| 2024-10-11 | 115.40 | 115.40 | 115.00 | 115.00 | 115.00 | 1,165 |
| 2024-10-10 | 115.00 | 115.00 | 114.20 | 114.20 | 114.20 | 489 |
| 2024-10-09 | 115.60 | 115.60 | 115.00 | 115.40 | 115.40 | 829 |
| 2024-10-08 | 114.60 | 116.60 | 114.60 | 115.20 | 115.20 | 667 |
| 2024-10-07 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 361 |
| 2024-10-04 | 116.20 | 116.30 | 115.20 | 115.20 | 115.20 | 509 |
| 2024-10-03 | 116.40 | 117.60 | 116.40 | 117.00 | 117.00 | 284 |
| 2024-10-02 | 118.70 | 119.20 | 118.20 | 118.60 | 118.60 | 1,572 |
| 2024-10-01 | 120.60 | 120.60 | 118.60 | 118.60 | 118.60 | 122 |
| 2024-09-30 | 118.20 | 119.60 | 118.20 | 119.60 | 119.60 | 109 |
| 2024-09-27 | 118.60 | 120.00 | 118.60 | 120.00 | 120.00 | 38 |
| 2024-09-26 | 118.10 | 120.00 | 117.60 | 118.60 | 118.60 | 451 |
| 2024-09-25 | 113.60 | 114.00 | 113.60 | 113.60 | 113.60 | 19 |
| 2024-09-24 | 114.60 | 114.60 | 113.80 | 113.80 | 113.80 | 145 |
| 2024-09-23 | 117.20 | 117.20 | 114.00 | 114.00 | 114.00 | 229 |
| 2024-09-20 | 121.20 | 121.20 | 118.80 | 118.80 | 118.80 | 137 |
| 2024-09-18 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 3 |
| 2024-09-17 | 121.40 | 121.40 | 118.80 | 121.40 | 121.40 | 22,009 |
| 2024-09-16 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 5 |
| 2024-09-13 | 121.00 | 121.00 | 120.40 | 120.60 | 120.60 | 183 |
| 2024-09-12 | 120.80 | 121.20 | 119.80 | 119.80 | 119.80 | 162 |
| 2024-09-11 | 121.40 | 122.60 | 119.40 | 119.40 | 119.40 | 215 |
| 2024-09-10 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 39 |
| 2024-09-09 | 122.20 | 122.80 | 121.80 | 121.80 | 121.80 | 197 |
| 2024-09-06 | 121.80 | 122.58 | 121.60 | 122.58 | 122.58 | 2,614 |
| 2024-09-05 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 22 |
| 2024-09-03 | 130.00 | 130.00 | 127.40 | 127.40 | 127.40 | 143 |
| 2024-09-02 | 131.20 | 131.80 | 131.20 | 131.80 | 131.80 | 6 |
| 2024-08-30 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 8 |
| 2024-08-29 | 128.60 | 129.80 | 128.60 | 129.80 | 129.80 | 793 |
| 2024-08-28 | 129.40 | 130.20 | 129.20 | 129.40 | 129.40 | 584 |
| 2024-08-27 | 129.80 | 130.00 | 129.40 | 129.40 | 129.40 | 529 |
| 2024-08-23 | 131.20 | 131.20 | 130.00 | 130.00 | 130.00 | 170 |
| 2024-08-22 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 585 |
| 2024-08-21 | 131.60 | 131.60 | 131.40 | 131.60 | 131.60 | 604 |
| 2024-08-20 | 131.60 | 131.80 | 130.60 | 131.80 | 131.80 | 296 |
| 2024-08-19 | 131.40 | 131.40 | 130.60 | 130.60 | 130.60 | 220 |
| 2024-08-16 | 132.40 | 132.40 | 130.80 | 131.00 | 131.00 | 343 |
| 2024-08-15 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 50 |
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.