Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	255.00	257.50	255.00	257.00	256.87	14
2024-05-24	259.00	259.00	255.00	258.00	257.87	20,330
2024-05-23	252.00	262.00	251.50	262.00	261.87	31,479
2024-05-22	251.50	253.00	251.50	253.00	252.87	29
2024-05-21	252.00	256.50	252.00	256.00	255.87	489
2024-05-17	252.50	252.50	251.00	251.00	250.87	561
2024-05-16	249.50	252.00	248.50	250.00	249.87	10,079
2024-05-15	245.50	248.50	245.50	248.50	248.37	12
2024-05-14	244.00	247.00	244.00	247.00	246.87	254
2024-05-13	248.50	248.50	244.00	244.50	244.38	144
2024-05-10	240.50	245.94	240.50	245.94	245.81	35
2024-05-08	243.50	243.50	242.00	243.40	243.28	838
2024-05-07	237.50	241.50	237.50	241.50	241.38	148
2024-05-03	239.50	239.50	239.50	239.50	239.38	17
2024-05-02	239.00	240.00	234.00	235.00	234.88	32,313
2024-04-30	244.00	247.50	243.50	244.00	243.88	428
2024-04-29	241.50	241.50	241.50	241.50	241.38	2
2024-04-26	238.69	241.00	237.61	239.00	238.83	540
2024-04-25	244.00	244.00	236.48	236.48	236.31	1,563
2024-04-24	246.50	248.00	243.52	244.00	243.82	480
2024-04-23	240.00	244.50	237.52	244.50	244.32	721
2024-04-22	241.00	241.00	236.50	236.50	236.33	6,681
2024-04-19	238.50	241.50	238.48	240.28	240.10	581
2024-04-18	239.00	243.00	239.00	239.43	239.26	694
2024-04-17	240.50	241.02	239.50	240.12	239.95	677
2024-04-16	240.00	242.50	237.50	240.50	240.33	1,025
2024-04-15	244.50	247.52	244.50	244.69	244.51	1,095
2024-04-12	247.00	248.00	242.00	244.02	243.85	446
2024-04-11	245.50	246.50	244.00	245.43	245.25	2,022
2024-04-10	245.00	247.00	244.50	246.75	246.58	1,893
2024-04-09	247.50	247.50	243.48	243.48	243.30	901
2024-04-08	243.00	250.50	243.00	246.00	245.82	28,317
2024-04-05	244.50	248.00	244.50	245.23	245.05	1,163
2024-04-04	246.00	246.00	244.50	245.48	245.30	549
2024-04-03	246.50	252.00	246.00	251.79	251.61	414
2024-04-02	255.00	255.50	247.50	255.03	254.85	1,767
2024-03-28	250.50	253.68	250.00	250.47	250.29	2,801
2024-03-27	247.00	252.50	245.00	245.98	245.80	22,177
2024-03-26	248.50	248.50	244.00	244.50	244.32	1,017
2024-03-25	245.00	247.00	244.98	246.98	246.80	1,319
2024-03-22	248.00	248.00	244.98	245.53	245.35	1,725
2024-03-21	241.00	246.50	240.50	244.53	244.35	2,040
2024-03-20	241.00	246.00	239.50	240.72	240.55	1,952
2024-03-19	249.00	251.00	249.00	250.26	250.08	355
2024-03-18	255.50	255.50	251.00	251.21	251.03	515
2024-03-15	254.50	255.50	253.00	254.85	254.67	2,220
2024-03-14	255.50	261.00	255.00	257.03	256.84	1,812
2024-03-13	253.50	260.00	253.50	257.74	257.55	1,440
2024-03-12	251.50	252.50	247.94	249.93	249.75	1,843
2024-03-11	239.50	247.00	239.50	246.43	246.26	647
2024-03-08	243.00	246.50	241.50	241.52	241.35	913
2024-03-07	237.50	240.00	236.50	238.48	238.30	517
2024-03-06	236.50	236.52	235.05	236.42	236.25	167
2024-03-05	237.50	238.00	235.48	235.48	235.31	960
2024-03-04	237.50	237.50	232.50	233.23	233.06	1,376
2024-03-01	232.50	235.00	223.50	233.48	233.31	2,426
2024-02-29	234.00	235.01	234.00	234.50	234.33	1,293
2024-02-28	235.00	235.00	232.50	234.00	233.83	1,012
2024-02-27	236.00	237.48	233.50	237.48	237.31	516
2024-02-26	234.50	237.00	234.50	235.02	234.85	96

← NewerPage 11 of 21 · 1,240 trading daysOlder →

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.