Kardex Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 249.50 | 256.27 | 249.50 | 256.27 | 256.14 | 94 |
| 2024-08-21 | 257.50 | 257.50 | 252.50 | 252.50 | 252.37 | 129 |
| 2024-08-20 | 256.50 | 256.50 | 254.00 | 254.00 | 253.87 | 32 |
| 2024-08-19 | 254.50 | 258.00 | 254.50 | 258.00 | 257.87 | 179 |
| 2024-08-16 | 258.50 | 261.00 | 256.50 | 256.50 | 256.37 | 16,047 |
| 2024-08-15 | 260.00 | 263.00 | 259.50 | 260.50 | 260.37 | 235 |
| 2024-08-14 | 262.00 | 262.50 | 257.00 | 257.00 | 256.87 | 9,902 |
| 2024-08-13 | 252.50 | 259.00 | 252.00 | 259.00 | 258.87 | 146 |
| 2024-08-12 | 256.50 | 257.50 | 254.00 | 254.50 | 254.37 | 24,321 |
| 2024-08-09 | 254.50 | 255.50 | 253.50 | 255.50 | 255.37 | 229 |
| 2024-08-08 | 254.50 | 254.50 | 254.00 | 254.00 | 253.87 | 431 |
| 2024-08-07 | 254.50 | 259.00 | 254.50 | 257.50 | 257.37 | 1,399 |
| 2024-08-06 | 252.50 | 252.50 | 250.00 | 250.00 | 249.87 | 206 |
| 2024-08-05 | 246.50 | 256.50 | 240.50 | 256.50 | 256.37 | 889 |
| 2024-08-02 | 264.50 | 264.50 | 256.50 | 256.50 | 256.37 | 257 |
| 2024-07-31 | 263.00 | 267.00 | 259.50 | 267.00 | 266.86 | 438 |
| 2024-07-30 | 257.50 | 272.00 | 257.50 | 268.50 | 268.36 | 72 |
| 2024-07-29 | 237.00 | 240.00 | 236.00 | 237.50 | 237.38 | 441 |
| 2024-07-26 | 233.50 | 235.50 | 233.50 | 235.50 | 235.38 | 24 |
| 2024-07-25 | 229.00 | 232.50 | 229.00 | 232.50 | 232.38 | 78 |
| 2024-07-24 | 237.00 | 237.00 | 237.00 | 237.00 | 236.88 | 30 |
| 2024-07-22 | 241.00 | 241.00 | 240.58 | 240.58 | 240.46 | 875 |
| 2024-07-19 | 233.50 | 237.50 | 233.50 | 237.50 | 237.38 | 443 |
| 2024-07-18 | 234.00 | 239.00 | 234.00 | 236.50 | 236.38 | 114 |
| 2024-07-17 | 234.00 | 236.50 | 232.50 | 235.50 | 235.38 | 152 |
| 2024-07-16 | 232.50 | 237.00 | 232.50 | 237.00 | 236.88 | 203 |
| 2024-07-15 | 241.00 | 241.00 | 234.00 | 236.50 | 236.38 | 94 |
| 2024-07-12 | 234.00 | 238.00 | 234.00 | 238.00 | 237.88 | 840 |
| 2024-07-11 | 230.00 | 234.50 | 230.00 | 234.50 | 234.38 | 30 |
| 2024-07-10 | 228.00 | 228.00 | 227.50 | 227.50 | 227.38 | 246 |
| 2024-07-09 | 229.00 | 232.00 | 226.50 | 229.00 | 228.88 | 492 |
| 2024-07-08 | 233.50 | 233.50 | 230.50 | 230.50 | 230.38 | 155 |
| 2024-07-05 | 235.00 | 235.00 | 234.00 | 234.00 | 233.88 | 310 |
| 2024-07-04 | 235.00 | 235.00 | 233.00 | 234.50 | 234.38 | 236 |
| 2024-07-03 | 228.50 | 231.00 | 228.00 | 231.00 | 230.88 | 497 |
| 2024-07-02 | 226.50 | 231.00 | 226.50 | 229.00 | 228.88 | 736 |
| 2024-07-01 | 227.50 | 231.00 | 226.50 | 230.00 | 229.88 | 184 |
| 2024-06-28 | 227.50 | 230.00 | 227.00 | 228.75 | 228.63 | 260 |
| 2024-06-27 | 229.50 | 230.00 | 229.50 | 230.00 | 229.88 | 51 |
| 2024-06-26 | 227.50 | 229.50 | 227.50 | 228.75 | 228.63 | 236 |
| 2024-06-25 | 234.50 | 234.50 | 230.00 | 230.00 | 229.88 | 82 |
| 2024-06-24 | 235.50 | 236.50 | 234.00 | 234.00 | 233.88 | 158 |
| 2024-06-21 | 237.00 | 238.00 | 236.50 | 237.50 | 237.38 | 365 |
| 2024-06-20 | 240.00 | 240.00 | 237.50 | 237.50 | 237.38 | 195 |
| 2024-06-19 | 238.50 | 240.00 | 238.50 | 239.50 | 239.38 | 23 |
| 2024-06-18 | 238.00 | 238.50 | 237.00 | 238.50 | 238.38 | 100 |
| 2024-06-17 | 238.00 | 238.00 | 236.00 | 236.00 | 235.88 | 31 |
| 2024-06-14 | 237.00 | 238.00 | 235.50 | 235.50 | 235.38 | 252 |
| 2024-06-13 | 240.50 | 240.50 | 240.50 | 240.50 | 240.38 | 36 |
| 2024-06-12 | 241.50 | 245.50 | 241.50 | 245.50 | 245.37 | 30 |
| 2024-06-11 | 243.50 | 243.50 | 242.00 | 242.00 | 241.88 | 121 |
| 2024-06-10 | 247.00 | 249.50 | 244.50 | 244.50 | 244.38 | 18 |
| 2024-06-07 | 249.50 | 249.50 | 248.00 | 248.50 | 248.37 | 355 |
| 2024-06-06 | 250.00 | 253.50 | 250.00 | 253.50 | 253.37 | 27 |
| 2024-06-05 | 247.50 | 247.50 | 247.50 | 247.50 | 247.37 | 2 |
| 2024-06-04 | 249.50 | 251.50 | 249.50 | 251.50 | 251.37 | 177 |
| 2024-06-03 | 250.50 | 252.00 | 249.50 | 252.00 | 251.87 | 12,861 |
| 2024-05-31 | 250.50 | 251.00 | 249.00 | 249.00 | 248.87 | 136 |
| 2024-05-30 | 253.00 | 259.00 | 253.00 | 253.50 | 253.37 | 159 |
| 2024-05-29 | 255.50 | 255.50 | 254.00 | 254.00 | 253.87 | 96 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.0600 GBX |
| 2025-04-28 | 0.0600 GBX |
| 2024-04-29 | 0.0500 GBX |
| 2023-04-24 | 0.0350 GBX |
| 2022-04-25 | 0.0430 GBX |
| 2021-04-19 | 0.0400 GBX |
| 2020-04-16 | 0.0450 GBX |
| 2019-04-15 | 0.0400 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.