Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	220.50	226.50	220.50	223.28	223.04	8,486
2022-03-17	223.50	223.50	219.50	221.50	221.25	2,385
2022-03-16	213.50	218.00	212.00	215.37	215.13	2,553
2022-03-15	203.50	209.50	200.50	203.62	203.40	5,272
2022-03-14	218.00	218.00	207.50	213.37	213.14	2,200
2022-03-11	219.50	222.50	217.00	219.50	219.26	1,391
2022-03-10	216.00	217.00	211.50	214.27	214.04	2,383
2022-03-09	206.00	211.50	204.50	208.68	208.45	2,713
2022-03-08	233.00	233.00	209.30	211.41	211.18	3,123
2022-03-07	196.40	207.00	190.20	202.50	202.28	8,562
2022-03-04	216.00	220.00	202.47	209.57	209.34	5,927
2022-03-03	233.00	233.50	221.00	227.32	227.07	2,084
2022-03-02	225.50	235.00	225.50	230.76	230.50	14,332
2022-03-01	242.50	243.00	230.50	230.50	230.24	17,436
2022-02-28	237.00	245.00	234.00	235.00	234.74	1,901
2022-02-25	232.50	245.00	231.00	236.22	235.96	2,666
2022-02-24	232.00	234.50	223.98	228.93	228.68	4,330
2022-02-23	236.00	239.00	232.50	236.76	236.50	2,202
2022-02-22	233.00	238.50	232.50	236.00	235.74	1,267
2022-02-21	244.50	244.50	233.50	238.00	237.73	915
2022-02-18	246.50	248.50	245.00	247.68	247.40	3,096
2022-02-17	251.50	252.50	246.50	250.04	249.76	1,437
2022-02-16	251.50	253.50	246.50	249.31	249.04	3,182
2022-02-15	245.00	251.50	245.00	251.50	251.22	2,701
2022-02-14	241.50	244.10	238.50	241.03	240.76	4,267
2022-02-11	252.00	253.00	249.00	251.95	251.67	675
2022-02-10	253.00	256.00	250.50	253.50	253.22	1,453
2022-02-09	256.00	258.90	256.00	258.00	257.71	378
2022-02-08	256.50	257.50	248.50	251.80	251.53	662
2022-02-07	260.00	262.00	255.50	258.50	258.21	1,559
2022-02-04	263.50	265.00	258.00	259.07	258.78	2,542
2022-02-03	263.50	264.00	260.00	261.50	261.21	2,212
2022-02-02	261.50	263.22	260.00	261.03	260.74	1,351
2022-02-01	260.00	262.30	258.00	260.00	259.71	2,063
2022-01-31	259.00	260.50	254.00	256.03	255.75	2,093
2022-01-28	254.50	254.50	248.50	254.50	254.22	1,804
2022-01-27	250.00	255.50	249.50	252.70	252.42	2,873
2022-01-26	253.00	256.00	251.00	253.00	252.72	1,553
2022-01-25	246.00	252.00	243.00	247.98	247.71	5,322
2022-01-24	254.00	255.50	238.50	243.38	243.11	4,988
2022-01-21	262.50	262.50	253.50	256.42	256.14	3,254
2022-01-20	266.00	267.50	263.50	265.48	265.19	3,004
2022-01-19	256.50	270.00	256.50	265.00	264.70	5,063
2022-01-18	263.00	263.00	254.50	257.50	257.22	2,309
2022-01-17	256.00	263.50	256.00	259.30	259.01	1,741
2022-01-14	266.50	267.50	257.00	257.50	257.22	1,463
2022-01-13	271.00	271.50	266.00	271.00	270.70	3,129
2022-01-12	272.00	275.00	268.00	272.99	272.69	4,403
2022-01-11	270.00	272.50	267.50	270.91	270.61	2,719
2022-01-10	278.50	278.50	263.50	272.00	271.70	2,707
2022-01-07	282.50	282.50	276.50	281.47	281.16	2,594
2022-01-06	288.00	297.50	283.50	297.50	297.17	1,385
2022-01-05	300.00	301.50	295.50	298.00	297.67	2,648
2022-01-04	303.00	304.00	299.50	301.50	301.17	1,792
2021-12-30	298.00	300.50	297.50	297.66	297.33	1,005
2021-12-29	303.00	303.00	297.50	299.00	298.67	704
2021-12-23	295.00	298.50	293.00	297.29	296.96	1,182
2021-12-22	283.00	292.00	283.00	292.00	291.68	2,317
2021-12-21	280.50	283.50	276.50	282.88	282.56	10,934
2021-12-20	274.00	279.00	274.00	276.25	275.94	1,574

← NewerPage 20 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.