Kardex Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 280.50 | 280.50 | 274.50 | 278.00 | 277.69 | 2,600 |
| 2021-12-16 | 281.00 | 283.00 | 279.50 | 280.00 | 279.69 | 1,869 |
| 2021-12-15 | 284.50 | 287.00 | 279.50 | 281.00 | 280.69 | 1,971 |
| 2021-12-14 | 286.50 | 286.50 | 279.00 | 281.95 | 281.64 | 1,322 |
| 2021-12-13 | 287.00 | 290.00 | 282.50 | 286.09 | 285.77 | 1,375 |
| 2021-12-10 | 288.50 | 289.00 | 286.27 | 287.88 | 287.57 | 1,401 |
| 2021-12-09 | 293.00 | 295.50 | 290.49 | 293.50 | 293.18 | 21,726 |
| 2021-12-08 | 297.50 | 297.50 | 288.50 | 293.80 | 293.48 | 1,314 |
| 2021-12-07 | 289.00 | 295.00 | 288.50 | 294.50 | 294.17 | 1,830 |
| 2021-12-06 | 288.50 | 288.50 | 280.00 | 282.87 | 282.55 | 1,595 |
| 2021-12-03 | 287.50 | 290.00 | 284.00 | 286.48 | 286.16 | 2,502 |
| 2021-12-02 | 286.00 | 289.00 | 282.00 | 285.55 | 285.23 | 2,131 |
| 2021-12-01 | 278.50 | 292.00 | 276.00 | 291.00 | 290.68 | 3,644 |
| 2021-11-30 | 279.50 | 283.50 | 276.00 | 279.00 | 278.69 | 2,816 |
| 2021-11-29 | 285.00 | 285.00 | 279.50 | 282.75 | 282.44 | 2,061 |
| 2021-11-26 | 280.50 | 281.00 | 278.00 | 279.81 | 279.50 | 1,625 |
| 2021-11-25 | 285.00 | 286.50 | 282.00 | 284.36 | 284.05 | 3,007 |
| 2021-11-24 | 284.00 | 285.50 | 274.00 | 278.96 | 278.65 | 2,802 |
| 2021-11-23 | 296.00 | 296.00 | 282.49 | 288.94 | 288.62 | 1,491 |
| 2021-11-22 | 300.00 | 300.50 | 296.00 | 298.54 | 298.20 | 1,078 |
| 2021-11-19 | 300.00 | 306.00 | 298.50 | 301.47 | 301.14 | 3,023 |
| 2021-11-18 | 307.00 | 309.00 | 296.00 | 305.50 | 305.16 | 1,183 |
| 2021-11-17 | 308.50 | 310.50 | 304.00 | 306.19 | 305.85 | 2,091 |
| 2021-11-16 | 309.50 | 311.00 | 305.50 | 307.67 | 307.33 | 1,475 |
| 2021-11-15 | 309.00 | 309.00 | 305.50 | 307.50 | 307.16 | 1,863 |
| 2021-11-12 | 310.00 | 313.50 | 307.00 | 308.50 | 308.16 | 1,350 |
| 2021-11-11 | 306.50 | 310.00 | 304.50 | 307.03 | 306.69 | 1,942 |
| 2021-11-10 | 307.00 | 308.00 | 299.00 | 301.91 | 301.58 | 2,137 |
| 2021-11-09 | 303.50 | 308.00 | 303.50 | 307.03 | 306.69 | 859 |
| 2021-11-08 | 300.50 | 304.50 | 298.50 | 301.34 | 301.00 | 2,319 |
| 2021-11-05 | 299.00 | 301.00 | 294.50 | 298.09 | 297.76 | 1,095 |
| 2021-11-04 | 290.00 | 299.50 | 287.00 | 294.47 | 294.15 | 11,282 |
| 2021-11-03 | 285.00 | 288.01 | 284.00 | 285.81 | 285.50 | 3,033 |
| 2021-11-02 | 280.50 | 284.50 | 280.50 | 284.00 | 283.68 | 1,149 |
| 2021-11-01 | 284.00 | 285.50 | 281.00 | 284.00 | 283.69 | 1,056 |
| 2021-10-29 | 277.50 | 284.00 | 276.50 | 279.37 | 279.06 | 1,008 |
| 2021-10-28 | 281.00 | 282.00 | 279.50 | 281.50 | 281.19 | 177 |
| 2021-10-27 | 285.00 | 288.00 | 277.50 | 279.50 | 279.19 | 1,979 |
| 2021-10-26 | 289.50 | 291.50 | 281.00 | 289.02 | 288.70 | 2,511 |
| 2021-10-25 | 305.00 | 305.00 | 290.00 | 303.50 | 303.16 | 2,000 |
← NewerPage 21 of 21 · 1,240 trading days
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.