dormakaba Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 347.50 | 352.00 | 346.50 | 350.12 | 34.993 | 36,700 |
| 2022-09-20 | 343.50 | 348.00 | 337.50 | 344.00 | 34.381 | 26,520 |
| 2022-09-16 | 341.50 | 343.50 | 336.50 | 342.00 | 34.181 | 14,580 |
| 2022-09-15 | 350.00 | 350.00 | 342.50 | 345.00 | 34.481 | 14,430 |
| 2022-09-14 | 348.00 | 353.50 | 347.42 | 349.13 | 34.894 | 11,690 |
| 2022-09-13 | 361.50 | 361.50 | 352.50 | 354.94 | 35.474 | 12,960 |
| 2022-09-12 | 355.00 | 359.62 | 354.00 | 355.14 | 35.495 | 6,460 |
| 2022-09-09 | 349.00 | 350.00 | 346.68 | 347.74 | 34.755 | 11,090 |
| 2022-09-08 | 352.50 | 353.00 | 345.00 | 347.00 | 34.681 | 10,540 |
| 2022-09-07 | 356.00 | 356.00 | 349.00 | 353.00 | 35.281 | 7,870 |
| 2022-09-06 | 360.50 | 361.50 | 357.00 | 359.35 | 35.915 | 11,110 |
| 2022-09-05 | 364.50 | 365.46 | 353.50 | 362.17 | 36.198 | 9,610 |
| 2022-09-02 | 383.50 | 385.50 | 375.50 | 382.01 | 38.180 | 9,500 |
| 2022-09-01 | 394.50 | 401.00 | 384.50 | 387.45 | 38.724 | 13,610 |
| 2022-08-31 | 422.00 | 422.50 | 395.50 | 412.09 | 41.186 | 54,680 |
| 2022-08-30 | 427.50 | 427.50 | 421.00 | 423.08 | 42.285 | 7,720 |
| 2022-08-26 | 435.00 | 435.00 | 423.00 | 430.96 | 43.072 | 930 |
| 2022-08-25 | 431.00 | 431.50 | 425.50 | 431.00 | 43.077 | 3,680 |
| 2022-08-24 | 427.50 | 431.00 | 422.50 | 428.17 | 42.794 | 3,550 |
| 2022-08-23 | 429.00 | 430.50 | 426.97 | 430.00 | 42.977 | 3,300 |
| 2022-08-22 | 435.50 | 437.50 | 433.50 | 433.50 | 43.327 | 5,240 |
| 2022-08-19 | 448.00 | 449.50 | 443.50 | 447.83 | 44.759 | 4,230 |
| 2022-08-18 | 446.00 | 451.50 | 446.00 | 447.45 | 44.721 | 5,550 |
| 2022-08-17 | 447.50 | 452.80 | 442.71 | 442.71 | 44.247 | 2,740 |
| 2022-08-16 | 453.50 | 454.00 | 448.00 | 452.00 | 45.176 | 4,400 |
| 2022-08-15 | 461.00 | 462.50 | 455.50 | 458.18 | 45.793 | 7,980 |
| 2022-08-12 | 459.00 | 459.00 | 449.50 | 449.50 | 44.926 | 2,440 |
| 2022-08-11 | 455.50 | 461.00 | 451.00 | 461.00 | 46.075 | 10,360 |
| 2022-08-10 | 437.00 | 450.50 | 435.50 | 450.50 | 45.026 | 6,960 |
| 2022-08-09 | 453.50 | 455.00 | 441.00 | 451.00 | 45.076 | 6,070 |
| 2022-08-08 | 459.50 | 459.52 | 453.50 | 454.78 | 45.454 | 4,830 |
| 2022-08-05 | 461.50 | 461.50 | 451.00 | 456.18 | 45.593 | 5,990 |
| 2022-08-04 | 461.00 | 464.09 | 457.50 | 460.00 | 45.975 | 7,850 |
| 2022-08-03 | 447.00 | 455.00 | 447.00 | 455.00 | 45.475 | 11,930 |
| 2022-08-02 | 443.50 | 447.00 | 441.50 | 447.00 | 44.676 | 4,340 |
| 2022-07-29 | 440.00 | 453.00 | 440.00 | 448.70 | 44.845 | 13,640 |
| 2022-07-28 | 442.00 | 443.35 | 434.50 | 438.50 | 43.826 | 5,530 |
| 2022-07-27 | 436.50 | 441.00 | 436.00 | 438.12 | 43.788 | 3,260 |
| 2022-07-26 | 438.00 | 439.00 | 435.00 | 435.00 | 43.476 | 8,310 |
| 2022-07-25 | 444.00 | 447.00 | 439.50 | 444.09 | 44.385 | 5,160 |
| 2022-07-22 | 442.50 | 449.32 | 442.50 | 449.32 | 44.907 | 6,350 |
| 2022-07-21 | 442.50 | 445.50 | 439.00 | 444.29 | 44.405 | 18,860 |
| 2022-07-20 | 438.00 | 447.50 | 438.00 | 444.18 | 44.394 | 6,820 |
| 2022-07-19 | 428.00 | 439.50 | 428.00 | 433.28 | 43.304 | 4,100 |
| 2022-07-18 | 439.00 | 439.50 | 428.50 | 430.00 | 42.977 | 19,420 |
| 2022-07-15 | 427.00 | 430.50 | 424.00 | 430.50 | 43.027 | 970 |
| 2022-07-14 | 430.00 | 430.00 | 422.00 | 425.50 | 42.527 | 2,200 |
| 2022-07-13 | 432.00 | 435.00 | 426.50 | 432.00 | 43.177 | 5,910 |
| 2022-07-12 | 423.00 | 437.00 | 422.00 | 429.24 | 42.900 | 4,850 |
| 2022-07-11 | 432.00 | 437.00 | 430.00 | 432.00 | 43.177 | 6,420 |
| 2022-07-08 | 428.00 | 440.00 | 427.50 | 436.64 | 43.640 | 8,580 |
| 2022-07-07 | 430.50 | 435.50 | 422.50 | 428.83 | 42.860 | 14,660 |
| 2022-07-06 | 416.50 | 424.50 | 416.50 | 421.65 | 42.142 | 10,340 |
| 2022-07-05 | 422.50 | 422.50 | 409.00 | 413.50 | 41.328 | 7,810 |
| 2022-07-04 | 420.00 | 421.50 | 415.00 | 417.69 | 41.746 | 39,820 |
| 2022-07-01 | 414.00 | 419.50 | 410.00 | 417.00 | 41.677 | 7,310 |
| 2022-06-30 | 407.00 | 416.50 | 407.00 | 412.02 | 41.180 | 8,690 |
| 2022-06-29 | 418.00 | 418.50 | 411.00 | 418.00 | 41.777 | 10,680 |
| 2022-06-28 | 424.50 | 424.50 | 419.50 | 422.97 | 42.274 | 7,110 |
| 2022-06-27 | 423.50 | 424.00 | 420.50 | 423.13 | 42.290 | 7,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 0.0920 GBX |
| 2024-10-14 | 0.0764 GBX |
| 2023-10-09 | 0.0475 GBX |
| 2022-10-13 | 0.0575 GBX |
| 2021-10-14 | 0.0625 GBX |
| 2020-10-22 | 0.0525 GBX |
| 2019-10-24 | 0.1600 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.