Komax Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 261.00 | 261.40 | 258.03 | 260.38 | 260.28 | 929 |
| 2021-12-08 | 262.20 | 264.60 | 258.60 | 260.49 | 260.39 | 793 |
| 2021-12-07 | 256.60 | 259.80 | 256.60 | 257.99 | 257.89 | 452 |
| 2021-12-06 | 250.20 | 253.00 | 249.20 | 251.83 | 251.73 | 5,657 |
| 2021-12-03 | 252.40 | 253.40 | 250.20 | 250.20 | 250.11 | 745 |
| 2021-12-02 | 250.40 | 252.00 | 247.11 | 247.11 | 247.01 | 353 |
| 2021-12-01 | 245.40 | 252.80 | 244.40 | 252.00 | 251.90 | 787 |
| 2021-11-30 | 247.40 | 249.40 | 244.60 | 247.50 | 247.41 | 691 |
| 2021-11-29 | 249.20 | 252.80 | 246.00 | 250.31 | 250.21 | 1,634 |
| 2021-11-26 | 247.20 | 247.20 | 242.00 | 244.97 | 244.88 | 947 |
| 2021-11-25 | 252.20 | 253.60 | 247.40 | 248.80 | 248.70 | 216 |
| 2021-11-24 | 253.60 | 255.80 | 249.60 | 252.07 | 251.97 | 207 |
| 2021-11-23 | 258.00 | 260.00 | 255.20 | 256.94 | 256.84 | 269 |
| 2021-11-22 | 265.40 | 266.40 | 261.40 | 265.87 | 265.77 | 475 |
| 2021-11-19 | 262.60 | 263.60 | 259.78 | 261.68 | 261.58 | 1,164 |
| 2021-11-18 | 260.80 | 270.00 | 258.00 | 262.67 | 262.57 | 2,474 |
| 2021-11-17 | 257.40 | 260.40 | 254.60 | 255.34 | 255.24 | 529 |
| 2021-11-16 | 253.60 | 257.60 | 253.40 | 255.71 | 255.61 | 187 |
| 2021-11-15 | 254.80 | 255.40 | 253.20 | 253.64 | 253.54 | 552 |
| 2021-11-12 | 255.80 | 260.00 | 255.80 | 258.59 | 258.49 | 1,038 |
| 2021-11-11 | 245.40 | 251.43 | 245.40 | 251.43 | 251.33 | 463 |
| 2021-11-10 | 242.60 | 244.80 | 242.00 | 242.00 | 241.90 | 1,101 |
| 2021-11-09 | 241.20 | 244.80 | 240.80 | 242.79 | 242.69 | 694 |
| 2021-11-08 | 237.20 | 243.00 | 236.60 | 239.24 | 239.15 | 1,089 |
| 2021-11-05 | 239.40 | 239.60 | 232.20 | 233.40 | 233.31 | 1,321 |
| 2021-11-04 | 242.00 | 242.00 | 239.80 | 240.54 | 240.44 | 357 |
| 2021-11-03 | 237.00 | 239.20 | 237.00 | 238.20 | 238.10 | 551 |
| 2021-11-02 | 237.60 | 239.40 | 237.60 | 238.18 | 238.09 | 926 |
| 2021-11-01 | 239.20 | 240.80 | 237.40 | 240.31 | 240.22 | 422 |
| 2021-10-29 | 228.40 | 232.21 | 226.40 | 231.85 | 231.76 | 1,286 |
| 2021-10-28 | 227.40 | 227.40 | 226.20 | 226.60 | 226.51 | 108 |
| 2021-10-27 | 229.80 | 232.80 | 229.00 | 229.87 | 229.78 | 1,250 |
| 2021-10-26 | 233.00 | 233.00 | 228.87 | 228.87 | 228.78 | 277 |
| 2021-10-25 | 236.80 | 236.80 | 231.54 | 233.59 | 233.50 | 722 |
| 2021-10-22 | 235.60 | 237.00 | 235.60 | 236.42 | 236.33 | 344 |
| 2021-10-21 | 235.40 | 236.60 | 234.00 | 235.22 | 235.13 | 5,977 |
| 2021-10-20 | 234.20 | 236.20 | 232.60 | 236.20 | 236.11 | 647 |
| 2021-10-19 | 233.60 | 234.20 | 232.00 | 232.61 | 232.52 | 524 |
| 2021-10-18 | 234.40 | 234.60 | 233.20 | 234.46 | 234.37 | 97 |
| 2021-10-15 | 235.40 | 237.80 | 235.00 | 236.25 | 236.16 | 539 |
| 2021-10-14 | 236.80 | 237.80 | 233.20 | 237.57 | 237.48 | 868 |
← NewerPage 21 of 21 · 1,241 trading days
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.