Komax Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	77.100	79.750	77.100	79.750	79.750	368
2026-10-19	78.700	78.900	78.700	78.900	78.900	38
2026-10-16	79.700	79.700	79.400	79.700	79.700	78
2026-10-15	80.150	81.300	79.800	81.300	81.300	377
2026-10-14	85.000	86.200	84.400	84.400	84.400	1,185
2026-10-13	82.200	83.500	82.200	83.000	83.000	405
2026-10-12	82.300	83.400	82.250	83.250	83.250	168
2026-10-09	84.800	84.800	82.600	82.700	82.700	674
2026-10-08	81.400	81.400	81.300	81.300	81.300	12
2026-10-07	84.400	85.450	83.850	83.850	83.850	2,354
2026-10-06	78.650	83.600	77.500	83.600	83.600	508
2026-10-05	77.900	77.900	77.400	77.400	77.400	112
2026-10-02	77.100	78.300	77.100	78.300	78.300	96
2026-10-01	77.800	77.800	76.500	76.500	76.500	254
2026-09-30	79.500	79.500	79.500	79.500	79.500	12
2026-09-29	80.600	81.500	77.650	77.650	77.650	2,140
2026-09-28	75.800	75.800	74.000	74.000	74.000	45,208
2026-09-25	74.800	75.700	74.500	75.300	75.300	133
2026-09-24	76.200	76.200	74.300	74.300	74.300	3,453
2026-09-23	76.500	76.722	75.600	75.600	75.600	3,605
2026-09-22	75.600	75.600	75.300	75.300	75.300	125
2026-09-21	72.400	73.200	72.400	72.900	72.900	392
2026-09-18	73.750	73.829	72.500	72.772	72.772	2,399
2026-09-17	70.800	73.600	70.800	72.511	72.511	1,321
2026-09-16	70.200	71.400	70.200	70.961	70.961	1,194
2026-09-15	70.300	70.800	68.300	69.790	69.790	2,906
2026-09-14	72.450	73.100	70.093	70.335	70.335	5,493
2026-09-11	72.500	73.300	72.250	73.300	73.300	2,226
2026-09-10	75.500	75.500	72.498	73.106	73.106	2,041
2026-09-09	75.400	76.400	75.400	75.790	75.790	952
2026-09-08	76.600	77.200	75.500	76.459	76.459	1,983
2026-09-07	75.450	77.300	75.400	76.808	76.808	1,280
2026-09-04	73.950	75.721	73.900	75.300	75.300	1,167
2026-09-03	72.600	75.000	72.600	73.985	73.985	2,877
2026-09-02	73.700	74.500	73.378	73.400	73.400	2,421
2026-09-01	75.300	75.300	74.000	74.916	74.916	1,245
2026-08-31	76.750	78.900	76.600	76.923	76.923	1,486
2026-08-28	77.100	77.100	76.024	76.110	76.110	1,352
2026-08-27	75.800	76.300	74.900	76.100	76.100	1,223
2026-08-26	74.650	75.350	74.650	75.100	75.100	2,248
2026-08-25	73.600	76.200	73.600	74.180	74.180	3,146
2026-08-24	76.000	77.100	75.700	75.949	75.949	2,516
2026-08-21	74.650	74.650	73.700	73.915	73.915	3,829
2026-08-20	75.800	75.800	74.400	74.400	74.400	2,556
2026-08-19	76.700	77.150	74.900	77.138	77.138	1,538
2026-08-18	80.800	81.400	77.500	80.102	80.102	1,826
2026-08-17	79.400	83.300	79.000	81.957	81.957	5,673
2026-08-14	78.000	80.800	76.400	78.864	78.864	4,266
2026-08-13	65.500	74.300	63.000	73.036	73.036	18,896
2026-08-12	59.100	60.800	59.100	60.480	60.480	6,763
2026-08-11	57.600	58.700	57.000	58.700	58.700	3,182
2026-08-10	58.800	58.800	57.300	57.594	57.594	3,463
2026-08-07	59.201	59.201	58.384	58.500	58.500	2,109
2026-08-06	58.300	59.900	56.700	59.057	59.057	14,893
2026-08-05	57.600	57.900	56.800	57.593	57.593	1,455
2026-08-04	55.100	57.401	54.700	57.400	57.400	1,700
2026-08-03	54.300	54.600	54.100	54.300	54.300	4,023
2026-07-31	52.550	52.550	51.900	52.200	52.200	1,150
2026-07-30	51.200	52.300	51.200	51.595	51.595	92,542
2026-07-29	51.000	52.800	50.900	51.800	51.800	47,999

Page 1 of 5 · 256 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.