Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	146.80	146.80	138.20	138.43	138.31	1,080
2022-09-14	147.80	149.40	144.99	146.79	146.66	824
2022-09-13	155.80	161.60	151.00	151.54	151.40	348
2022-09-12	156.60	158.80	156.60	157.80	157.66	851
2022-09-09	157.80	157.80	155.00	155.46	155.32	738
2022-09-08	157.40	157.40	157.00	157.00	156.86	435
2022-09-07	157.40	158.20	155.82	157.93	157.79	220
2022-09-06	161.80	163.00	158.00	159.20	159.06	917
2022-09-05	161.00	163.60	161.00	162.27	162.13	581
2022-09-02	165.00	167.60	163.40	165.82	165.67	1,240
2022-09-01	167.60	167.80	164.18	165.35	165.20	702
2022-08-31	167.20	172.20	167.20	172.00	171.85	3,250
2022-08-30	176.60	177.20	171.00	175.39	175.23	1,669
2022-08-26	175.60	176.20	172.78	172.78	172.63	2,086
2022-08-25	175.00	175.20	173.69	174.65	174.49	2,101
2022-08-24	170.40	175.40	170.20	172.97	172.81	1,229
2022-08-23	174.80	174.80	173.20	173.60	173.44	7,989
2022-08-22	179.40	179.40	173.80	176.80	176.64	678
2022-08-19	185.20	185.20	180.00	182.70	182.54	358
2022-08-18	184.60	185.60	184.60	185.22	185.05	402
2022-08-17	188.80	188.80	183.85	184.80	184.63	686
2022-08-16	189.00	191.20	189.00	191.18	191.01	717
2022-08-15	192.40	192.40	189.40	190.01	189.84	333
2022-08-12	192.60	192.60	190.06	191.20	191.03	996
2022-08-11	191.00	193.80	191.00	193.17	193.00	391
2022-08-10	186.00	192.00	186.00	192.00	191.83	830
2022-08-09	190.20	190.20	185.22	185.22	185.05	1,144
2022-08-08	189.40	192.00	189.40	190.48	190.31	1,032
2022-08-05	193.80	193.80	187.80	188.67	188.50	870
2022-08-04	191.40	193.22	187.20	192.45	192.28	1,845
2022-08-03	187.80	191.20	187.60	189.03	188.86	762
2022-08-02	187.80	187.80	182.40	183.80	183.64	1,390
2022-07-29	185.80	192.20	185.80	190.21	190.04	1,413
2022-07-28	183.40	186.60	182.20	186.19	186.02	2,858
2022-07-27	173.60	179.60	173.60	177.60	177.44	1,858
2022-07-26	174.00	175.40	172.80	174.81	174.66	1,801
2022-07-25	174.00	175.80	173.38	175.80	175.64	1,093
2022-07-22	174.60	174.60	171.40	173.20	173.05	782
2022-07-21	171.20	176.20	170.20	174.06	173.90	2,354
2022-07-20	169.40	170.60	168.20	169.91	169.76	892
2022-07-19	160.80	169.40	160.80	169.00	168.85	1,774
2022-07-18	164.40	165.40	163.00	164.31	164.16	1,281
2022-07-15	160.00	162.60	158.60	162.60	162.45	959
2022-07-14	162.60	162.60	155.20	158.95	158.81	825
2022-07-13	163.80	163.80	156.20	157.10	156.96	2,505
2022-07-12	160.00	160.00	154.60	157.16	157.02	1,709
2022-07-11	167.00	167.40	162.60	166.73	166.59	652
2022-07-08	165.00	168.20	163.80	167.05	166.90	1,122
2022-07-07	164.60	166.20	164.09	164.80	164.65	763
2022-07-06	156.60	164.00	156.60	160.71	160.57	3,228
2022-07-05	157.80	157.80	153.00	155.00	154.86	1,420
2022-07-04	159.40	159.40	156.60	157.54	157.40	404
2022-07-01	155.40	161.60	155.40	159.30	159.16	828
2022-06-30	154.20	157.80	153.60	155.51	155.37	1,347
2022-06-29	158.80	158.80	155.60	158.20	158.06	881
2022-06-28	156.80	159.54	156.80	159.40	159.26	319
2022-06-27	159.00	160.40	156.40	158.80	158.66	867
2022-06-24	156.40	158.40	156.40	156.80	156.66	822
2022-06-23	149.00	152.60	148.00	151.31	151.17	825
2022-06-22	152.60	155.00	149.40	154.60	154.46	25,520

← NewerPage 18 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.