Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	237.62	237.62	235.48	235.48	235.31	123
2024-02-22	240.00	240.00	237.00	239.52	239.35	1,730
2024-02-21	237.00	238.50	235.50	235.98	235.81	1,366
2024-02-20	235.50	237.50	235.48	237.48	237.31	1,803
2024-02-19	235.00	236.00	231.52	235.60	235.43	487
2024-02-16	233.00	234.02	230.59	233.98	233.81	453
2024-02-15	232.00	233.50	231.48	231.48	231.31	995
2024-02-14	231.50	232.50	229.50	232.02	231.86	127
2024-02-13	227.50	227.50	223.00	226.48	226.31	882
2024-02-12	229.00	229.00	227.99	228.88	228.72	1,023
2024-02-09	221.00	225.00	220.50	224.31	224.15	1,314
2024-02-08	221.88	222.02	221.88	221.98	221.82	783
2024-02-07	219.50	223.52	219.50	219.98	219.82	720
2024-02-06	220.00	221.00	218.00	220.23	220.07	898
2024-02-05	220.00	221.00	218.50	219.00	218.84	370
2024-02-02	224.50	224.50	219.50	221.51	221.35	826
2024-02-01	223.50	224.49	219.00	224.02	223.86	635
2024-01-31	221.00	221.50	220.00	220.48	220.32	901
2024-01-30	222.00	222.00	220.24	221.17	221.02	465
2024-01-29	221.00	222.50	219.98	219.98	219.83	1,563
2024-01-26	223.00	224.50	221.49	221.77	221.61	625
2024-01-25	221.00	223.02	221.00	223.02	222.86	971
2024-01-24	226.00	226.50	220.50	221.24	221.08	18,110
2024-01-23	224.00	224.00	222.02	222.02	221.86	10,545
2024-01-22	220.00	224.00	219.62	223.74	223.58	23,555
2024-01-19	223.00	223.00	216.50	217.74	217.59	2,454
2024-01-18	216.50	220.00	214.50	218.98	218.82	1,161
2024-01-17	213.00	214.00	212.00	213.99	213.84	1,309
2024-01-16	216.00	216.00	212.50	214.00	213.84	306
2024-01-15	215.50	217.00	214.50	214.98	214.82	259
2024-01-12	214.50	218.75	213.50	216.02	215.87	337
2024-01-11	215.00	215.00	211.00	211.77	211.62	158
2024-01-10	211.50	213.50	211.48	211.48	211.33	483
2024-01-09	209.50	214.50	209.50	212.50	212.35	633
2024-01-08	212.00	213.51	209.00	213.50	213.35	1,679
2024-01-05	210.50	212.00	210.00	211.07	210.92	561
2024-01-04	213.50	213.50	210.00	212.00	211.85	1,045
2024-01-03	213.50	213.50	209.00	209.50	209.35	583
2023-12-29	216.50	219.00	216.50	218.00	217.84	363
2023-12-28	219.00	220.02	217.00	218.78	218.62	313
2023-12-27	219.00	219.50	217.50	217.89	217.73	815
2023-12-22	214.50	217.50	213.50	216.12	215.96	303
2023-12-21	214.50	216.00	213.50	214.50	214.35	1,451
2023-12-20	221.00	221.00	215.76	216.33	216.18	2,275
2023-12-19	220.50	221.00	219.00	219.70	219.54	1,068
2023-12-18	221.00	221.00	215.98	220.00	219.84	559
2023-12-15	218.00	222.50	218.00	221.50	221.34	11,667
2023-12-14	214.50	219.00	214.00	217.00	216.84	3,530
2023-12-13	213.00	213.00	209.98	211.50	211.35	2,447
2023-12-12	211.50	212.00	209.50	210.50	210.35	871
2023-12-11	213.00	213.00	209.47	213.00	212.85	1,328
2023-12-08	210.50	213.00	209.00	212.49	212.34	930
2023-12-07	211.00	214.00	211.00	212.04	211.89	2,250
2023-12-06	208.00	213.50	208.00	212.50	212.35	2,131
2023-12-05	203.00	208.50	203.00	208.00	207.85	1,676
2023-12-04	208.50	208.50	202.00	208.00	207.85	291
2023-12-01	206.50	211.00	205.50	206.00	205.85	1,818
2023-11-30	202.00	210.50	202.00	209.50	209.35	1,535
2023-11-29	198.20	206.50	198.20	204.50	204.35	2,757
2023-11-28	193.20	196.40	192.60	195.40	195.26	915

← NewerPage 12 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.