Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	195.80	198.00	195.80	196.00	195.86	1,299
2023-11-24	193.20	194.80	192.16	192.72	192.59	1,052
2023-11-23	194.00	194.00	190.60	190.60	190.46	857
2023-11-22	194.00	195.80	193.00	194.40	194.26	2,450
2023-11-21	198.80	198.80	192.60	192.60	192.46	2,115
2023-11-20	194.60	196.60	194.60	195.20	195.06	2,676
2023-11-17	190.80	196.00	190.80	194.00	193.86	4,423
2023-11-16	189.80	191.80	187.00	189.18	189.04	2,243
2023-11-15	188.60	189.22	186.80	188.40	188.26	1,422
2023-11-14	181.40	186.00	180.80	186.00	185.87	1,545
2023-11-13	184.00	184.00	178.20	180.00	179.87	1,727
2023-11-10	180.60	182.20	178.82	181.60	181.47	2,031
2023-11-09	179.40	185.40	179.40	183.20	183.07	3,128
2023-11-08	177.40	178.60	176.00	178.60	178.47	1,322
2023-11-07	179.60	179.60	177.60	177.80	177.67	1,161
2023-11-06	180.80	180.80	176.80	178.91	178.78	2,060
2023-11-03	178.20	182.00	177.84	179.60	179.47	1,482
2023-11-02	179.60	179.60	176.39	177.20	177.07	1,233
2023-11-01	174.40	175.06	172.40	175.00	174.87	1,349
2023-10-31	174.00	175.40	171.00	174.04	173.91	2,324
2023-10-30	185.60	185.60	166.18	172.00	171.88	3,890
2023-10-27	168.40	170.60	165.80	170.40	170.28	2,197
2023-10-26	166.60	169.20	166.60	168.40	168.28	1,088
2023-10-25	170.60	171.00	168.20	169.80	169.68	1,447
2023-10-24	172.80	175.60	171.60	173.03	172.91	1,072
2023-10-23	173.00	174.72	171.00	174.00	173.87	860
2023-10-20	172.00	174.20	171.67	173.03	172.91	2,263
2023-10-19	175.00	178.60	174.20	175.24	175.11	3,639
2023-10-18	180.00	181.40	175.20	178.43	178.30	1,744
2023-10-17	183.60	184.20	178.60	181.00	180.87	2,735
2023-10-16	184.80	187.20	183.20	184.80	184.67	1,136
2023-10-13	190.20	190.20	185.80	186.20	186.07	862
2023-10-12	197.00	197.00	192.60	193.41	193.27	402
2023-10-11	191.20	196.20	191.20	194.80	194.66	1,585
2023-10-10	187.40	192.20	187.40	192.20	192.06	1,149
2023-10-09	187.00	190.80	184.80	185.21	185.08	34,896
2023-10-06	190.20	190.22	187.40	189.58	189.44	784
2023-10-05	192.60	192.60	188.70	189.88	189.74	535
2023-10-04	194.20	194.20	190.40	191.14	191.00	3,548
2023-10-03	195.40	198.00	191.99	196.22	196.08	662
2023-10-02	205.00	207.50	198.59	201.98	201.83	1,912
2023-09-29	200.00	204.00	199.00	202.98	202.83	2,740
2023-09-28	195.20	198.20	195.20	197.14	196.99	763
2023-09-27	192.00	196.00	192.00	194.55	194.41	23,284
2023-09-26	190.00	191.46	189.04	190.25	190.11	328
2023-09-25	194.00	195.00	191.20	192.85	192.71	816
2023-09-22	195.40	196.95	195.20	195.38	195.24	241
2023-09-21	201.00	201.00	197.00	197.82	197.68	1,097
2023-09-20	195.20	200.54	195.20	199.99	199.85	1,801
2023-09-19	191.40	195.20	191.40	193.98	193.84	732
2023-09-18	196.60	197.20	193.20	195.02	194.88	474
2023-09-15	197.40	198.60	196.20	197.74	197.60	1,103
2023-09-14	196.40	197.40	195.60	197.04	196.90	931
2023-09-13	199.00	199.00	195.40	195.98	195.84	2,335
2023-09-12	204.00	204.00	200.50	201.48	201.33	786
2023-09-11	203.50	205.50	202.50	203.35	203.21	891
2023-09-08	208.00	208.00	202.00	202.48	202.33	841
2023-09-07	206.00	210.02	206.00	207.30	207.15	1,163
2023-09-06	205.00	207.50	204.00	204.99	204.85	3,998
2023-09-05	204.00	208.00	203.00	206.00	205.85	4,694

← NewerPage 13 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.