Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	259.25	261.00	255.95	257.27	257.21	584
2026-02-06	259.50	263.25	259.50	262.42	262.36	596
2026-02-05	267.00	267.00	264.25	265.81	265.76	3,389
2026-02-04	266.00	270.75	265.50	267.53	267.47	1,892
2026-02-03	275.25	275.25	265.50	266.21	266.15	5,953
2026-02-02	265.00	270.50	264.50	268.65	268.60	48,564
2026-01-30	273.50	274.00	269.25	270.47	270.41	889
2026-01-29	277.00	277.50	272.50	276.53	276.47	662
2026-01-28	279.50	284.00	276.00	282.50	282.44	1,492
2026-01-27	281.50	282.00	280.50	281.36	281.30	7,331
2026-01-26	285.00	285.00	282.50	284.00	283.94	102
2026-01-23	283.50	286.50	282.50	284.80	284.74	4,901
2026-01-22	286.00	286.50	283.50	286.08	286.02	358
2026-01-21	280.00	285.00	278.50	284.49	284.43	4,012
2026-01-20	274.00	279.63	274.00	277.00	276.94	1,523
2026-01-19	285.00	285.00	276.00	277.56	277.50	192
2026-01-16	301.75	301.75	295.00	296.69	296.63	2,438
2026-01-15	295.50	299.00	293.00	297.23	297.16	2,507
2026-01-14	288.00	291.00	287.00	287.94	287.88	1,816
2026-01-13	283.50	286.00	282.00	283.92	283.86	4,204
2026-01-12	290.50	290.50	287.48	287.48	287.42	3,882
2026-01-09	288.00	290.50	285.50	287.98	287.92	6,557
2026-01-08	287.50	287.50	283.75	286.00	285.94	4,979
2026-01-07	281.25	284.03	276.50	283.53	283.47	975
2026-01-06	282.00	283.00	278.96	278.96	278.90	4,968
2026-01-05	280.50	282.00	276.17	276.17	276.11	2,627
2025-12-30	275.00	276.50	273.50	276.30	276.24	215
2025-12-29	274.25	278.00	273.50	277.00	276.94	940
2025-12-23	276.00	276.75	273.50	276.50	276.44	5,283
2025-12-22	271.00	276.09	271.00	276.09	276.03	18,306
2025-12-19	273.25	275.50	271.00	274.49	274.43	7,976
2025-12-18	270.00	274.00	270.00	271.25	271.19	3,207
2025-12-17	271.50	272.53	268.00	270.89	270.83	821
2025-12-16	273.25	274.50	271.50	272.81	272.75	3,928
2025-12-15	275.50	276.51	272.50	274.37	274.31	842
2025-12-12	275.00	282.00	275.00	280.40	280.34	965
2025-12-11	277.00	277.42	276.00	277.42	277.36	131
2025-12-10	275.50	277.00	274.50	275.34	275.28	7,500
2025-12-09	278.00	279.00	274.50	275.50	275.44	344
2025-12-08	278.00	279.00	275.00	278.30	278.24	194
2025-12-05	281.00	281.75	278.00	278.65	278.59	1,265
2025-12-04	275.00	278.50	274.50	274.50	274.44	125
2025-12-03	277.50	277.50	273.50	274.92	274.86	962
2025-12-02	275.00	276.00	273.75	275.00	274.94	1,344
2025-12-01	278.50	280.00	276.41	277.50	277.44	4,156
2025-11-28	274.50	278.50	274.00	278.50	278.44	1,171
2025-11-27	273.75	277.00	273.50	276.24	276.18	2,675
2025-11-26	274.25	274.50	270.50	272.50	272.44	18,955
2025-11-25	269.75	271.50	268.50	270.50	270.44	899
2025-11-24	271.00	272.50	270.48	271.50	271.44	3,055
2025-11-21	267.00	267.00	262.50	265.00	264.94	3,027
2025-11-20	273.25	274.00	269.24	271.55	271.49	3,201
2025-11-19	274.25	274.25	267.00	267.00	266.94	1,047
2025-11-18	266.50	271.00	266.50	269.78	269.72	807
2025-11-17	269.00	275.00	269.00	273.50	273.44	3,015
2025-11-14	272.50	275.00	270.00	274.40	274.34	3,552
2025-11-13	279.50	279.50	274.99	276.63	276.57	489
2025-11-12	284.00	285.75	279.49	281.50	281.44	5,755
2025-11-11	280.50	282.50	278.00	281.08	281.01	624
2025-11-10	284.50	286.50	281.00	285.00	284.94	13,913

← NewerPage 4 of 5 · 253 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.