Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	201.50	205.12	201.50	204.48	204.33	10,855
2023-09-01	203.00	203.00	198.20	200.00	199.86	1,148
2023-08-31	202.50	203.50	201.48	203.49	203.34	840
2023-08-30	204.00	205.00	202.50	203.00	202.85	587
2023-08-29	204.50	204.50	199.80	202.54	202.39	1,739
2023-08-25	199.00	203.50	199.00	201.00	200.86	1,468
2023-08-24	205.00	205.00	200.50	201.00	200.86	319
2023-08-23	200.50	202.50	200.50	201.00	200.86	1,826
2023-08-22	194.00	197.60	194.00	196.40	196.26	1,632
2023-08-21	196.00	196.40	192.60	193.62	193.48	1,835
2023-08-18	197.40	197.40	193.40	195.40	195.26	1,581
2023-08-17	199.00	201.00	197.78	198.00	197.86	4,207
2023-08-16	200.00	202.50	200.00	202.00	201.85	1,030
2023-08-15	202.00	202.00	199.80	200.00	199.86	1,648
2023-08-14	202.00	203.00	200.00	203.00	202.85	2,680
2023-08-11	203.50	203.50	200.00	200.52	200.38	1,393
2023-08-10	209.00	209.00	204.50	205.00	204.85	35,419
2023-08-09	212.50	212.50	205.48	206.50	206.35	3,098
2023-08-08	215.50	215.50	210.50	211.00	210.85	1,680
2023-08-07	212.50	214.00	212.50	214.00	213.85	1,118
2023-08-04	212.00	213.00	210.00	210.98	210.83	891
2023-08-03	220.50	220.50	212.50	214.02	213.87	1,039
2023-08-02	219.50	221.00	216.00	220.50	220.34	1,319
2023-07-31	213.00	217.50	213.00	216.52	216.37	3,580
2023-07-28	212.50	212.50	208.98	208.98	208.83	878
2023-07-27	221.50	221.50	210.50	220.00	219.84	969
2023-07-26	213.50	213.50	210.50	211.52	211.37	742
2023-07-25	216.00	217.50	214.50	215.40	215.25	1,086
2023-07-24	210.00	218.00	210.00	216.98	216.82	1,311
2023-07-21	206.50	206.50	202.27	202.84	202.69	355
2023-07-20	206.50	207.50	204.33	206.98	206.83	802
2023-07-19	203.50	211.00	203.50	207.02	206.87	1,137
2023-07-18	195.60	199.40	195.00	197.64	197.50	895
2023-07-17	196.40	197.82	193.71	194.78	194.64	1,362
2023-07-14	199.40	201.00	199.35	199.98	199.84	505
2023-07-13	199.80	202.50	198.70	199.84	199.69	703
2023-07-12	197.80	199.80	197.40	197.95	197.81	1,415
2023-07-11	195.60	198.60	195.00	197.62	197.48	482
2023-07-10	198.20	198.40	195.40	196.22	196.08	1,149
2023-07-07	193.20	197.20	193.02	196.42	196.28	857
2023-07-06	193.40	195.00	192.86	194.39	194.25	820
2023-07-05	196.20	196.80	194.60	196.02	195.88	1,172
2023-07-04	198.60	198.60	197.20	197.62	197.48	76
2023-07-03	201.00	201.00	198.18	198.21	198.07	621
2023-06-30	198.60	201.00	197.20	197.20	197.06	1,963
2023-06-29	194.20	198.20	193.80	196.43	196.28	2,168
2023-06-28	191.20	194.22	190.60	193.23	193.09	942
2023-06-27	189.80	190.60	188.60	188.94	188.80	947
2023-06-26	188.00	189.40	187.20	187.36	187.23	867
2023-06-23	185.60	190.00	185.60	188.98	188.84	571
2023-06-22	187.80	191.20	186.80	189.58	189.44	709
2023-06-21	189.00	190.20	187.60	188.24	188.11	640
2023-06-20	191.20	192.00	188.80	190.07	189.93	604
2023-06-19	192.40	198.80	191.58	193.82	193.68	1,907
2023-06-16	204.50	205.00	193.60	195.24	195.10	4,192
2023-06-15	201.50	204.50	200.98	203.50	203.35	917
2023-06-14	203.00	204.50	200.50	201.44	201.29	602
2023-06-13	200.50	202.50	200.50	200.51	200.36	105
2023-06-12	198.60	198.78	197.20	198.52	198.38	911
2023-06-09	195.00	198.80	195.00	197.17	197.03	2,780

← NewerPage 14 of 21 · 1,247 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.