Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	154.80	155.20	153.20	153.64	153.50	761
2022-12-08	152.00	153.80	151.00	152.80	152.66	584
2022-12-07	152.80	153.00	149.60	151.65	151.52	1,420
2022-12-06	157.00	161.20	155.60	158.91	158.77	1,737
2022-12-05	160.40	160.40	156.20	157.81	157.67	865
2022-12-02	159.80	160.60	157.20	159.19	159.05	1,751
2022-12-01	157.40	160.60	154.80	158.06	157.92	1,133
2022-11-30	153.00	155.20	152.20	153.80	153.66	8,686
2022-11-29	156.00	156.00	151.80	153.13	152.99	1,063
2022-11-28	159.40	159.80	155.18	155.85	155.71	625
2022-11-25	163.80	164.40	162.85	162.85	162.70	3,781
2022-11-24	162.00	165.00	162.00	162.60	162.45	2,754
2022-11-23	159.20	163.42	159.20	163.42	163.27	1,703
2022-11-22	153.40	159.80	153.40	158.15	158.01	2,180
2022-11-21	154.00	156.80	153.00	154.92	154.78	910
2022-11-18	152.00	161.40	143.60	157.03	156.89	23,871
2022-11-17	168.60	168.60	162.40	164.98	164.84	588
2022-11-16	167.40	167.40	163.40	165.10	164.95	1,510
2022-11-15	177.60	177.60	171.00	171.47	171.31	125
2022-11-14	176.80	178.80	175.80	176.40	176.24	422
2022-11-11	179.60	181.00	179.20	179.56	179.40	868
2022-11-10	164.40	176.40	164.40	173.56	173.40	1,413
2022-11-09	165.60	168.60	165.60	167.61	167.46	890
2022-11-08	156.60	164.78	156.60	164.78	164.64	736
2022-11-07	155.80	158.44	155.80	156.00	155.86	365
2022-11-04	154.20	157.00	154.20	155.23	155.09	628
2022-11-03	153.60	153.60	147.40	150.76	150.63	369
2022-11-02	158.60	158.60	155.58	155.58	155.45	1,239
2022-11-01	154.80	157.40	153.60	155.40	155.26	3,198
2022-10-31	152.40	155.74	150.80	155.74	155.60	1,056
2022-10-28	150.00	151.80	149.20	151.43	151.30	2,499
2022-10-27	154.80	157.00	151.40	155.13	155.00	2,807
2022-10-26	148.60	153.20	148.60	151.78	151.65	1,194
2022-10-25	142.40	147.40	140.00	146.40	146.27	876
2022-10-24	140.40	144.00	140.40	141.88	141.75	7,442
2022-10-21	140.80	141.80	137.80	139.41	139.29	670
2022-10-20	138.80	142.80	138.80	142.19	142.06	561
2022-10-19	141.40	141.40	138.80	139.49	139.37	708
2022-10-18	139.80	144.40	139.80	142.60	142.47	576
2022-10-17	135.40	137.60	133.60	133.80	133.68	3,644
2022-10-14	135.40	137.80	134.40	136.19	136.07	931
2022-10-13	131.40	132.00	127.00	131.44	131.32	245
2022-10-12	130.00	130.80	128.20	128.60	128.49	1,698
2022-10-11	131.60	132.00	128.20	130.56	130.44	935
2022-10-10	130.20	133.00	130.20	132.20	132.08	858
2022-10-07	134.40	135.60	132.20	132.40	132.28	872
2022-10-06	138.20	139.74	134.40	135.39	135.27	1,805
2022-10-05	135.60	135.60	133.20	134.20	134.08	1,029
2022-10-04	135.40	136.20	134.80	136.20	136.08	461
2022-10-03	130.00	132.20	126.60	126.88	126.77	1,087
2022-09-30	130.00	132.80	128.60	132.20	132.08	3,147
2022-09-29	129.80	129.80	126.40	128.89	128.77	251
2022-09-28	127.00	133.40	127.00	128.20	128.09	1,441
2022-09-27	133.40	134.01	132.20	132.60	132.48	1,203
2022-09-26	133.80	134.00	132.60	133.20	133.08	1,627
2022-09-23	133.80	134.80	129.00	131.02	130.90	2,867
2022-09-22	136.60	137.60	133.00	133.40	133.28	1,032
2022-09-21	134.20	138.00	134.00	135.98	135.86	1,641
2022-09-20	135.60	137.58	134.00	137.58	137.46	1,353
2022-09-16	137.00	137.20	131.40	132.78	132.66	4,769

← NewerPage 17 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.