Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	194.40	195.60	193.80	194.88	194.74	1,360
2023-06-07	200.50	200.50	195.20	196.64	196.50	3,462
2023-06-06	201.00	205.50	199.80	204.94	204.79	808
2023-06-05	203.50	204.00	200.50	201.80	201.65	426
2023-06-02	201.50	205.50	201.00	204.49	204.34	1,115
2023-06-01	199.40	199.40	196.20	198.55	198.41	808
2023-05-31	193.20	198.20	191.96	196.78	196.63	2,887
2023-05-30	193.00	197.40	191.80	194.98	194.84	2,357
2023-05-26	188.80	191.82	188.40	191.78	191.64	3,246
2023-05-25	188.00	189.00	187.80	188.92	188.78	130
2023-05-24	192.00	193.60	187.40	188.06	187.93	696
2023-05-23	198.60	199.00	194.80	195.80	195.66	315
2023-05-22	198.20	198.38	196.93	198.38	198.24	850
2023-05-19	199.20	199.20	196.00	198.96	198.82	415
2023-05-17	194.80	195.60	192.00	194.81	194.67	406
2023-05-16	200.50	202.00	195.00	195.48	195.34	1,011
2023-05-15	201.50	204.50	201.50	203.02	202.87	724
2023-05-12	201.50	202.50	201.50	201.96	201.81	1,047
2023-05-11	202.00	203.50	200.50	201.97	201.82	403
2023-05-10	203.00	203.00	199.80	201.02	200.88	645
2023-05-09	202.00	202.50	199.00	202.50	202.35	1,150
2023-05-05	203.50	207.00	201.50	204.88	204.74	700
2023-05-04	203.00	203.00	201.98	201.98	201.83	233
2023-05-03	202.50	205.00	201.00	202.80	202.66	963
2023-05-02	205.50	207.50	201.52	204.14	203.99	976
2023-04-28	196.40	205.00	196.40	202.98	202.83	2,283
2023-04-27	195.00	197.40	194.00	195.64	195.49	721
2023-04-26	191.80	196.60	191.80	195.98	195.84	618
2023-04-25	202.00	204.00	197.40	198.22	198.08	663
2023-04-24	200.50	204.50	200.00	202.48	202.33	969
2023-04-21	202.00	204.50	198.80	202.20	202.02	1,415
2023-04-20	200.50	203.00	200.00	202.02	201.84	663
2023-04-19	207.00	207.00	203.50	204.02	203.84	1,414
2023-04-18	206.50	206.50	203.00	204.59	204.40	788
2023-04-17	206.50	209.00	204.52	206.98	206.79	450
2023-04-14	207.00	208.02	203.50	208.02	207.83	1,396
2023-04-13	196.60	207.00	196.60	204.68	204.49	4,679
2023-04-12	195.60	196.60	192.20	194.87	194.70	1,006
2023-04-11	189.00	192.80	189.00	192.79	192.62	885
2023-04-06	191.80	191.80	185.40	186.68	186.51	596
2023-04-05	195.80	196.80	188.80	192.63	192.45	1,890
2023-04-04	200.00	200.00	196.80	198.07	197.89	2,428
2023-04-03	198.20	199.40	197.60	198.98	198.80	2,250
2023-03-31	194.60	198.40	193.40	196.72	196.54	17,648
2023-03-30	191.20	194.60	191.20	192.68	192.51	2,101
2023-03-29	189.00	189.20	188.40	188.82	188.65	1,581
2023-03-28	182.40	185.80	182.20	185.64	185.47	9,619
2023-03-27	177.60	183.80	177.60	182.40	182.24	3,931
2023-03-24	173.00	176.62	172.80	175.27	175.11	39,344
2023-03-23	170.60	176.00	170.00	175.79	175.64	1,592
2023-03-22	169.40	172.20	168.40	171.38	171.23	1,901
2023-03-21	168.60	171.80	168.60	170.60	170.45	2,367
2023-03-20	168.40	169.00	166.52	166.52	166.37	1,613
2023-03-17	173.40	174.00	168.78	170.39	170.24	838
2023-03-16	173.20	177.00	171.80	173.40	173.24	11,912
2023-03-15	181.80	181.80	174.00	176.07	175.91	285
2023-03-14	179.40	181.60	178.80	180.41	180.25	2,398
2023-03-13	174.80	178.78	173.20	175.37	175.21	902
2023-03-10	184.80	184.80	181.00	182.10	181.93	834
2023-03-09	187.60	190.40	187.40	187.89	187.73	2,687

← NewerPage 15 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.