Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	253.00	258.50	238.00	242.28	242.28	9,777
2026-07-30	249.25	258.50	243.00	251.87	251.87	4,327
2026-07-29	242.00	247.00	241.00	245.49	245.49	2,791
2026-07-28	237.00	241.50	235.50	241.50	241.50	16,219
2026-07-27	238.00	239.50	236.00	237.00	237.00	12,924
2026-07-24	234.00	239.71	234.00	239.71	239.71	307
2026-07-23	239.25	241.00	238.50	240.00	240.00	1,691
2026-07-22	239.25	242.00	237.75	238.50	238.50	1,207
2026-07-21	236.00	238.50	235.51	236.97	236.97	1,347
2026-07-20	239.00	240.50	237.50	237.99	237.99	1,502
2026-07-17	236.00	240.50	234.00	240.00	240.00	1,273
2026-07-16	242.75	242.75	238.00	238.50	238.50	6,751
2026-07-15	237.00	240.50	237.00	239.75	239.75	1,656
2026-07-14	235.00	236.50	232.76	236.50	236.50	3,145
2026-07-13	236.00	237.00	234.50	235.50	235.50	1,763
2026-07-10	238.50	238.50	234.50	236.50	236.50	4,288
2026-07-09	237.50	241.00	236.50	237.50	237.50	1,030
2026-07-08	240.50	240.50	234.99	238.50	238.50	1,911
2026-07-07	243.50	245.50	241.67	245.02	245.02	1,435
2026-07-06	249.00	251.00	246.00	248.00	248.00	10,582
2026-07-03	245.50	251.50	244.60	249.44	249.44	874
2026-07-02	229.50	234.50	229.50	232.32	232.32	1,559
2026-07-01	230.50	233.00	227.00	232.08	232.08	1,539
2026-06-30	226.50	229.00	226.00	226.50	226.50	2,130
2026-06-29	226.00	226.50	224.50	226.49	226.49	2,336
2026-06-26	230.50	230.50	226.25	227.53	227.53	1,343
2026-06-25	230.50	232.50	230.50	231.91	231.91	1,893
2026-06-24	227.50	229.50	225.50	227.61	227.61	1,540
2026-06-23	228.50	230.00	227.00	227.96	227.96	2,027
2026-06-22	231.25	237.00	230.50	233.76	233.76	934
2026-06-19	236.00	237.00	232.49	233.50	233.50	6,134
2026-06-18	230.50	237.00	228.00	232.48	232.48	15,719
2026-06-17	235.75	238.50	232.49	234.95	234.95	2,147
2026-06-16	229.25	232.50	228.59	230.55	230.55	2,982
2026-06-15	226.00	228.50	220.50	223.73	223.73	5,488
2026-06-12	217.00	220.00	212.00	216.53	216.53	3,402
2026-06-11	226.50	226.50	217.48	219.00	219.00	2,702
2026-06-10	225.50	228.00	222.75	225.12	225.12	3,596
2026-06-09	229.00	234.50	227.48	231.33	231.33	7,260
2026-06-08	233.50	233.50	202.00	231.05	231.05	13,232
2026-06-05	262.50	267.00	262.50	264.80	264.80	900
2026-06-04	265.50	265.75	263.25	264.44	264.44	1,296
2026-06-03	269.00	269.00	266.00	267.07	267.07	706
2026-06-02	271.50	271.50	264.50	270.50	270.50	883
2026-06-01	271.00	276.50	265.97	265.97	265.97	1,290
2026-05-29	271.00	275.00	269.97	274.53	274.53	1,282
2026-05-28	274.50	274.50	270.50	270.95	270.95	678
2026-05-27	274.00	275.50	271.99	271.99	271.99	813
2026-05-26	270.00	272.50	270.00	270.32	270.32	2,114
2026-05-22	263.25	266.50	262.00	264.50	264.50	4,950
2026-05-21	259.00	264.50	259.00	260.98	260.98	1,596
2026-05-20	258.00	264.50	258.00	261.46	261.46	813
2026-05-19	268.00	268.00	257.50	259.87	259.87	1,276
2026-05-18	267.00	267.91	265.50	267.91	267.91	1,295
2026-05-15	275.00	275.00	270.50	272.50	272.50	13,319
2026-05-14	276.27	276.27	276.27	276.27	276.27	0
2026-05-13	276.50	277.00	274.50	276.27	276.27	874
2026-05-12	272.00	275.00	271.00	273.00	273.00	3,670
2026-05-11	276.75	277.50	273.50	275.50	275.50	1,311
2026-05-08	279.50	282.00	278.97	280.84	280.84	541

← NewerPage 2 of 21 · 1,241 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.