Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	182.20	192.00	182.20	190.37	190.20	2,485
2023-03-07	182.20	185.60	180.40	181.18	181.02	1,776
2023-03-06	185.20	185.80	182.60	184.68	184.51	4,374
2023-03-03	190.40	193.80	186.40	189.83	189.66	5,248
2023-03-02	180.40	187.40	179.20	186.00	185.83	5,710
2023-03-01	174.00	177.00	174.00	176.49	176.33	1,483
2023-02-28	178.40	178.40	173.00	174.60	174.44	936
2023-02-27	175.00	180.40	175.00	177.86	177.71	2,475
2023-02-24	172.20	176.20	171.00	172.80	172.65	838
2023-02-23	172.00	172.01	170.00	171.57	171.41	4,527
2023-02-22	167.20	171.20	167.20	170.20	170.05	4,487
2023-02-21	173.00	174.00	170.20	171.78	171.63	523
2023-02-20	176.80	177.08	174.40	176.02	175.86	3,515
2023-02-17	177.80	178.20	176.00	176.00	175.84	2,014
2023-02-16	182.00	182.00	177.20	179.40	179.24	828
2023-02-15	183.00	183.00	178.60	180.62	180.46	5,599
2023-02-14	179.00	179.20	178.38	178.96	178.80	5,335
2023-02-13	176.20	177.02	175.20	177.00	176.84	1,022
2023-02-10	175.80	176.40	172.00	174.59	174.43	656
2023-02-09	176.20	179.80	176.20	178.11	177.95	1,628
2023-02-08	178.40	180.20	176.00	177.58	177.42	1,160
2023-02-07	182.60	182.60	175.80	180.00	179.84	615
2023-02-06	184.80	185.00	181.20	183.22	183.05	792
2023-02-03	186.60	188.20	183.20	186.97	186.81	664
2023-02-02	186.40	186.60	183.20	183.20	183.04	3,217
2023-02-01	181.00	184.60	181.00	183.24	183.08	1,239
2023-01-31	175.40	178.20	175.40	176.98	176.82	501
2023-01-30	175.20	178.40	174.60	177.19	177.03	2,856
2023-01-27	170.20	174.80	170.20	174.17	174.02	2,427
2023-01-26	172.40	173.40	170.80	172.83	172.67	2,555
2023-01-25	176.80	178.00	172.20	173.09	172.93	657
2023-01-24	179.80	180.40	175.80	176.31	176.15	310
2023-01-23	178.40	178.40	174.40	177.60	177.44	228
2023-01-20	168.60	175.00	168.60	174.65	174.50	285
2023-01-19	172.80	172.80	168.98	168.98	168.82	1,055
2023-01-18	178.00	178.00	174.60	174.70	174.55	1,267
2023-01-17	178.00	180.80	176.20	176.66	176.50	1,565
2023-01-16	173.20	178.00	171.80	177.22	177.07	1,907
2023-01-13	171.80	174.00	171.80	173.11	172.95	1,152
2023-01-12	168.20	172.20	168.00	170.50	170.35	825
2023-01-11	174.40	174.40	170.40	173.40	173.24	273
2023-01-10	175.40	175.40	173.60	174.32	174.17	2,626
2023-01-09	174.40	177.60	174.20	177.60	177.44	1,088
2023-01-06	169.00	170.80	166.80	167.81	167.66	3,572
2023-01-05	165.00	169.20	164.80	166.68	166.53	1,643
2023-01-04	160.80	165.40	160.80	163.22	163.08	913
2023-01-03	155.80	161.60	155.80	160.82	160.68	2,138
2022-12-30	156.00	156.00	152.00	153.00	152.86	499
2022-12-29	151.80	155.40	150.80	151.01	150.87	544
2022-12-28	152.80	155.24	152.80	153.56	153.42	321
2022-12-23	150.40	154.60	149.80	154.18	154.04	934
2022-12-22	153.80	155.60	150.60	153.62	153.48	1,733
2022-12-21	151.80	153.60	151.00	151.81	151.67	620
2022-12-20	151.00	152.40	149.40	151.19	151.06	694
2022-12-19	153.00	154.20	151.60	154.20	154.06	711
2022-12-16	153.00	153.60	150.80	151.77	151.64	1,383
2022-12-15	155.40	156.40	153.60	154.18	154.05	846
2022-12-14	157.20	158.40	156.00	158.00	157.86	303
2022-12-13	155.00	161.60	154.20	158.98	158.84	7,003
2022-12-12	152.20	156.00	151.60	156.00	155.86	546

← NewerPage 16 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.