Kardex Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 285.00 | 285.00 | 280.50 | 283.50 | 283.43 | 3,193 |
| 2025-11-06 | 291.50 | 292.50 | 281.00 | 281.00 | 280.94 | 17,652 |
| 2025-11-05 | 285.00 | 285.00 | 282.00 | 283.75 | 283.69 | 238 |
| 2025-11-04 | 291.00 | 292.50 | 286.50 | 287.50 | 287.44 | 1,103 |
| 2025-11-03 | 301.25 | 306.51 | 301.25 | 304.20 | 304.14 | 1,018 |
| 2025-10-31 | 300.00 | 304.00 | 300.00 | 302.21 | 302.15 | 1,700 |
| 2025-10-30 | 300.50 | 301.00 | 298.00 | 299.00 | 298.94 | 12,353 |
| 2025-10-29 | 298.75 | 298.75 | 296.50 | 298.14 | 298.08 | 8,922 |
| 2025-10-28 | 299.00 | 299.00 | 297.99 | 297.99 | 297.93 | 543 |
| 2025-10-27 | 300.00 | 304.00 | 300.00 | 301.00 | 300.93 | 705 |
| 2025-10-24 | 300.00 | 302.03 | 298.00 | 299.88 | 299.82 | 1,451 |
| 2025-10-23 | 292.00 | 300.00 | 292.00 | 296.36 | 296.30 | 9,154 |
| 2025-10-22 | 286.00 | 293.50 | 285.50 | 287.00 | 286.94 | 21,807 |
| 2025-10-21 | 288.00 | 288.00 | 284.00 | 286.25 | 286.19 | 360 |
| 2025-10-20 | 290.50 | 291.03 | 286.71 | 291.03 | 290.97 | 2,443 |
| 2025-10-17 | 289.00 | 289.25 | 286.25 | 288.54 | 288.48 | 299 |
| 2025-10-16 | 290.50 | 291.50 | 288.00 | 289.14 | 289.08 | 7,651 |
| 2025-10-15 | 289.50 | 289.54 | 288.39 | 288.39 | 288.33 | 2,503 |
| 2025-10-14 | 285.00 | 287.50 | 285.00 | 287.50 | 287.44 | 1,156 |
| 2025-10-13 | 291.75 | 293.00 | 290.50 | 291.24 | 291.18 | 3,872 |
| 2025-10-10 | 293.50 | 294.50 | 288.50 | 292.00 | 291.94 | 22,786 |
| 2025-10-09 | 296.50 | 297.50 | 294.44 | 295.36 | 295.29 | 906 |
| 2025-10-08 | 296.50 | 299.75 | 295.99 | 298.00 | 297.94 | 13,210 |
| 2025-10-07 | 300.00 | 305.50 | 298.00 | 301.81 | 301.75 | 1,593 |
| 2025-10-06 | 298.00 | 300.75 | 297.00 | 300.75 | 300.69 | 6,980 |
| 2025-10-03 | 306.00 | 313.50 | 295.75 | 297.47 | 297.40 | 9,938 |
| 2025-10-02 | 314.50 | 315.00 | 310.25 | 311.35 | 311.29 | 8,681 |
| 2025-10-01 | 306.50 | 308.00 | 305.70 | 307.03 | 306.96 | 2,228 |
| 2025-09-30 | 307.00 | 309.50 | 306.00 | 308.85 | 308.78 | 1,777 |
| 2025-09-29 | 304.50 | 306.00 | 304.00 | 304.00 | 303.94 | 1,555 |
| 2025-09-26 | 310.00 | 310.00 | 302.44 | 303.03 | 302.97 | 13,801 |
| 2025-09-25 | 315.50 | 315.50 | 311.50 | 313.94 | 313.87 | 2,828 |
| 2025-09-24 | 326.00 | 326.00 | 317.50 | 318.86 | 318.79 | 2,296 |
| 2025-09-23 | 323.00 | 324.50 | 322.50 | 323.55 | 323.48 | 2,187 |
| 2025-09-22 | 324.50 | 328.50 | 324.50 | 324.50 | 324.43 | 2,041 |
| 2025-09-19 | 329.50 | 329.50 | 324.50 | 326.53 | 326.46 | 7,867 |
| 2025-09-18 | 329.50 | 331.50 | 323.50 | 326.00 | 325.93 | 16,037 |
| 2025-09-17 | 329.00 | 329.00 | 322.75 | 326.28 | 326.21 | 669 |
| 2025-09-16 | 329.00 | 333.00 | 328.00 | 328.00 | 327.93 | 2,605 |
| 2025-09-15 | 328.25 | 329.25 | 327.50 | 328.02 | 327.95 | 249 |
| 2025-09-12 | 320.25 | 325.00 | 318.75 | 323.23 | 323.16 | 1,083 |
| 2025-09-11 | 322.00 | 322.00 | 318.00 | 321.06 | 321.00 | 1,948 |
| 2025-09-10 | 322.50 | 324.00 | 318.50 | 320.15 | 320.08 | 6,168 |
| 2025-09-09 | 322.50 | 324.00 | 316.50 | 319.50 | 319.43 | 1,512 |
| 2025-09-08 | 321.50 | 323.00 | 320.51 | 322.53 | 322.46 | 671 |
| 2025-09-05 | 320.50 | 323.50 | 319.82 | 319.87 | 319.80 | 5,985 |
| 2025-09-04 | 318.25 | 321.00 | 315.00 | 319.79 | 319.72 | 9,331 |
| 2025-09-03 | 318.50 | 318.50 | 314.97 | 318.44 | 318.37 | 1,522 |
| 2025-09-02 | 321.00 | 326.50 | 312.00 | 326.50 | 326.43 | 14,292 |
| 2025-09-01 | 335.00 | 336.50 | 325.50 | 325.53 | 325.46 | 7,056 |
| 2025-08-29 | 337.75 | 337.75 | 331.25 | 332.50 | 332.43 | 484 |
| 2025-08-28 | 329.50 | 334.50 | 329.50 | 333.25 | 333.18 | 3,080 |
| 2025-08-27 | 325.50 | 327.00 | 325.50 | 327.00 | 326.93 | 626 |
| 2025-08-26 | 325.00 | 327.00 | 325.00 | 327.00 | 326.93 | 12 |
| 2025-08-22 | 327.75 | 330.50 | 327.75 | 330.00 | 329.93 | 667 |
| 2025-08-21 | 327.25 | 327.25 | 325.00 | 325.50 | 325.43 | 383 |
| 2025-08-20 | 326.50 | 328.00 | 324.00 | 325.50 | 325.43 | 157 |
| 2025-08-19 | 328.00 | 330.00 | 325.00 | 329.50 | 329.43 | 5,748 |
| 2025-08-18 | 327.25 | 327.25 | 323.50 | 323.50 | 323.43 | 710 |
| 2025-08-15 | 324.50 | 326.00 | 322.50 | 323.99 | 323.92 | 578 |
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.