Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	160.20	160.60	156.00	158.84	158.70	2,223
2022-06-20	153.80	155.98	151.40	152.96	152.82	1,674
2022-06-17	152.60	158.80	151.60	156.23	156.09	5,060
2022-06-16	153.40	153.40	146.60	152.03	151.90	1,261
2022-06-15	153.60	155.20	151.40	155.20	155.06	1,142
2022-06-14	159.20	159.20	152.00	158.11	157.96	805
2022-06-13	160.80	160.80	156.00	160.52	160.38	1,856
2022-06-10	167.20	167.60	164.00	165.50	165.35	1,327
2022-06-09	171.00	172.60	169.58	170.93	170.78	1,531
2022-06-08	171.00	173.40	170.80	173.00	172.85	2,195
2022-06-07	172.60	173.80	170.60	173.20	173.05	814
2022-06-01	174.20	175.59	172.20	173.60	173.44	1,263
2022-05-31	175.20	177.20	173.60	174.80	174.64	2,824
2022-05-30	173.80	177.80	171.24	175.68	175.52	1,480
2022-05-27	168.20	170.20	167.67	168.60	168.45	659
2022-05-25	166.00	166.60	162.00	165.48	165.33	3,050
2022-05-24	169.60	169.60	166.40	168.54	168.39	842
2022-05-23	169.80	170.00	168.20	169.64	169.49	1,976
2022-05-20	170.40	171.60	167.00	170.29	170.14	346
2022-05-19	164.60	167.80	163.00	167.80	167.65	561
2022-05-18	171.60	171.60	170.00	170.23	170.08	786
2022-05-17	172.60	174.60	170.40	172.40	172.25	25,566
2022-05-16	169.60	170.34	168.60	169.45	169.30	3,939
2022-05-13	171.80	173.80	171.80	172.02	171.86	1,969
2022-05-12	159.40	167.40	157.20	167.40	167.25	2,163
2022-05-11	160.00	164.20	160.00	162.06	161.92	3,150
2022-05-10	164.60	164.60	159.60	160.92	160.78	732
2022-05-09	164.00	164.00	161.40	162.74	162.59	940
2022-05-06	169.40	169.40	167.40	167.65	167.50	1,395
2022-05-05	175.40	178.20	171.20	172.60	172.45	829
2022-05-04	174.20	176.06	173.00	173.68	173.52	1,037
2022-05-03	184.20	184.35	176.98	178.67	178.51	2,797
2022-04-29	189.60	189.60	184.80	187.20	187.03	1,692
2022-04-28	187.80	189.20	184.20	185.60	185.43	2,747
2022-04-27	182.00	186.80	182.00	186.80	186.63	1,468
2022-04-26	194.40	194.40	185.20	188.04	187.87	1,587
2022-04-25	195.40	195.40	191.00	192.45	192.28	1,078
2022-04-22	201.00	203.50	198.86	201.37	201.15	1,862
2022-04-21	203.00	206.50	202.00	205.50	205.27	2,798
2022-04-20	194.80	200.50	193.92	200.00	199.78	5,957
2022-04-19	193.20	197.00	193.20	196.05	195.84	1,744
2022-04-14	194.60	196.80	194.00	195.97	195.75	2,461
2022-04-13	196.60	196.60	191.20	193.09	192.88	1,871
2022-04-12	193.40	196.00	191.80	191.80	191.58	1,597
2022-04-11	198.00	201.50	192.80	195.20	194.98	1,253
2022-04-08	205.00	205.00	199.00	201.15	200.93	2,499
2022-04-07	204.00	204.00	199.80	201.90	201.68	2,099
2022-04-06	207.00	207.00	198.60	199.75	199.53	6,246
2022-04-05	217.00	217.00	207.00	208.00	207.77	3,618
2022-04-04	211.50	216.00	211.00	214.81	214.57	2,807
2022-04-01	214.00	214.00	210.50	212.00	211.77	3,577
2022-03-31	217.00	217.00	212.00	213.74	213.51	2,164
2022-03-30	218.50	218.50	212.00	216.00	215.76	3,401
2022-03-29	212.50	218.00	212.50	218.00	217.76	5,270
2022-03-28	209.00	211.50	207.50	209.37	209.14	7,473
2022-03-25	219.00	219.00	206.00	212.07	211.84	4,920
2022-03-24	229.00	230.00	220.50	228.39	228.14	7,541
2022-03-23	231.50	233.50	228.84	230.00	229.75	17,554
2022-03-22	230.50	234.00	230.50	232.00	231.74	3,005
2022-03-21	226.50	231.00	224.50	227.41	227.16	18,311

← NewerPage 19 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.