Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	275.00	282.50	273.50	280.43	280.43	13,718
2026-05-05	270.00	272.08	269.00	272.08	272.08	14,158
2026-05-01	279.00	279.00	279.00	279.00	279.00	0
2026-04-30	282.00	282.00	278.51	279.00	279.00	1,214
2026-04-29	276.50	280.50	275.50	278.04	277.98	15,120
2026-04-28	278.50	279.00	274.49	277.11	277.05	732
2026-04-27	282.00	285.75	280.50	282.17	282.11	3,924
2026-04-24	278.50	281.50	275.84	277.99	277.93	1,063
2026-04-23	280.00	281.50	279.50	280.75	280.69	3,755
2026-04-22	279.00	279.00	273.50	276.09	276.03	44,690
2026-04-21	268.00	271.00	268.00	269.53	269.47	1,241
2026-04-20	267.50	267.50	265.50	267.30	267.24	8,356
2026-04-17	265.50	272.00	265.00	268.50	268.44	4,497
2026-04-16	254.50	261.50	254.50	260.50	260.44	3,751
2026-04-15	258.50	261.00	253.50	254.50	254.45	835
2026-04-14	255.00	258.50	254.25	257.00	256.94	246
2026-04-13	251.50	252.50	249.00	251.38	251.32	405
2026-04-10	253.00	258.00	252.50	258.00	257.94	1,817
2026-04-09	246.50	250.00	246.50	249.88	249.82	1,409
2026-04-08	242.50	249.50	242.50	246.55	246.50	14,238
2026-04-07	243.00	243.00	235.50	240.50	240.45	310
2026-04-02	241.00	243.00	238.50	238.50	238.45	1,651
2026-04-01	244.00	247.00	242.59	246.00	245.95	1,022
2026-03-31	232.75	236.50	232.00	235.00	234.95	1,023
2026-03-30	240.00	250.00	230.50	235.07	235.02	11,961
2026-03-27	247.00	249.40	246.00	248.24	248.19	1,907
2026-03-26	253.00	254.75	251.00	252.73	252.68	11,951
2026-03-25	256.50	258.00	253.50	255.14	255.09	4,521
2026-03-24	253.50	258.00	252.50	254.62	254.56	61,008
2026-03-23	243.50	258.50	243.00	257.50	257.45	1,243
2026-03-20	258.00	258.00	254.50	254.65	254.59	15,215
2026-03-19	252.50	257.00	252.50	254.53	254.47	4,861
2026-03-18	258.75	264.50	252.99	257.80	257.74	12,038
2026-03-17	249.00	255.50	249.00	252.45	252.39	873
2026-03-16	253.00	253.00	250.50	251.76	251.70	734
2026-03-13	255.50	255.50	251.00	251.00	250.95	97
2026-03-12	246.00	262.25	244.50	248.77	248.72	1,964
2026-03-11	235.25	237.50	234.50	236.23	236.18	2,145
2026-03-10	238.00	242.50	238.00	240.00	239.95	28,617
2026-03-09	235.25	237.50	234.49	236.06	236.01	1,811
2026-03-06	249.75	250.75	244.00	248.99	248.94	11,538
2026-03-05	255.50	255.50	248.99	253.43	253.37	2,111
2026-03-04	256.00	257.00	253.00	253.49	253.44	1,852
2026-03-03	260.00	262.00	252.00	252.00	251.95	14,247
2026-03-02	256.50	266.50	255.78	260.03	259.97	3,583
2026-02-27	259.00	262.00	257.00	259.83	259.78	509
2026-02-26	258.50	261.00	256.00	258.10	258.04	589
2026-02-25	264.75	264.75	260.00	262.00	261.94	1,010
2026-02-24	265.00	267.00	263.50	266.50	266.44	942
2026-02-23	264.50	265.78	263.50	265.78	265.72	1,019
2026-02-20	261.00	268.00	261.00	264.82	264.77	936
2026-02-19	264.00	264.00	261.00	262.58	262.53	697
2026-02-18	257.50	266.00	257.50	259.89	259.83	2,197
2026-02-17	255.50	259.00	253.00	255.74	255.69	407
2026-02-16	260.00	262.50	258.75	260.73	260.67	21,090
2026-02-13	259.50	260.25	258.40	260.03	259.97	771
2026-02-12	255.50	265.00	255.50	261.30	261.25	6,405
2026-02-11	249.25	253.42	247.50	252.05	252.00	1,511
2026-02-10	254.00	258.50	252.00	255.67	255.61	1,601
2026-02-09	259.25	261.00	255.95	257.27	257.21	584

← NewerPage 3 of 5 · 252 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.