Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	326.50	327.50	325.00	325.50	325.43	458
2025-08-13	328.00	329.00	324.00	324.00	323.93	31,722
2025-08-12	331.00	331.00	324.50	326.50	326.43	1,513
2025-08-11	329.00	329.00	323.00	323.50	323.43	656
2025-08-08	328.50	330.50	327.50	329.30	329.23	13,946
2025-08-07	329.50	330.00	324.50	326.00	325.93	33,681
2025-08-06	336.00	337.00	326.00	330.38	330.30	2,385
2025-08-05	316.50	331.50	316.50	325.00	324.93	2,184
2025-08-04	310.25	310.25	298.75	299.00	298.94	2,441
2025-07-31	330.00	333.50	310.25	317.00	316.93	2,384
2025-07-30	305.50	306.66	304.50	304.50	304.43	3,226
2025-07-29	306.50	308.50	304.50	307.50	307.43	975
2025-07-28	310.00	311.00	305.50	305.50	305.43	983
2025-07-25	305.00	308.00	304.50	306.50	306.43	12,131
2025-07-24	306.00	309.00	304.00	306.00	305.93	5,217
2025-07-23	305.75	307.50	303.25	305.00	304.93	13,192
2025-07-22	305.00	305.00	298.75	303.50	303.43	939
2025-07-21	308.00	310.00	304.50	306.00	305.93	1,164
2025-07-18	305.50	307.00	305.50	306.00	305.93	138
2025-07-17	300.50	307.75	300.50	306.00	305.93	582
2025-07-16	304.50	304.50	298.00	298.00	297.94	490
2025-07-15	297.00	302.00	296.00	301.50	301.44	2,074
2025-07-14	291.50	296.00	291.50	295.00	294.94	541
2025-07-11	290.50	294.00	289.00	294.00	293.94	210
2025-07-10	290.00	292.00	288.50	291.00	290.94	244
2025-07-09	280.50	285.00	280.50	284.00	283.94	159
2025-07-08	285.25	285.25	284.00	284.00	283.94	38
2025-07-07	282.25	285.50	281.50	284.00	283.94	488
2025-07-04	278.50	281.00	276.50	280.50	280.44	2,292
2025-07-03	280.50	280.50	278.50	278.50	278.44	368
2025-07-02	279.25	282.50	277.50	280.00	279.94	876
2025-07-01	286.50	286.50	274.00	275.00	274.94	453
2025-06-30	283.50	288.50	276.00	276.00	275.94	1,370
2025-06-27	266.50	269.00	266.50	267.00	266.94	252
2025-06-26	257.00	260.50	257.00	260.50	260.44	1,206
2025-06-25	256.75	259.50	256.75	257.00	256.94	1,049
2025-06-24	257.25	257.25	252.50	253.50	253.45	713
2025-06-23	249.00	254.00	249.00	252.75	252.70	1,896
2025-06-20	258.00	258.25	252.50	252.50	252.45	755
2025-06-19	259.50	261.00	257.50	259.00	258.94	375
2025-06-18	265.50	265.50	262.50	262.50	262.44	55
2025-06-17	268.50	268.50	267.00	267.50	267.44	253
2025-06-16	265.50	270.00	263.50	268.00	267.94	353
2025-06-13	266.50	269.00	266.50	269.00	268.94	55
2025-06-12	262.00	262.50	260.50	262.50	262.44	181
2025-06-11	265.00	265.00	264.50	265.00	264.94	188
2025-06-10	259.50	262.75	259.50	261.50	261.44	21,392
2025-06-06	257.50	259.50	256.50	259.50	259.44	480
2025-06-05	259.00	260.00	257.00	259.50	259.44	115
2025-06-04	251.50	258.50	249.50	256.50	256.44	610
2025-06-03	242.50	242.50	241.00	242.00	241.95	175
2025-06-02	245.00	245.00	242.50	244.00	243.95	24
2025-05-30	244.00	245.50	244.00	245.00	244.95	240
2025-05-28	248.50	250.50	245.50	246.50	246.45	766
2025-05-27	245.00	245.50	245.00	245.50	245.45	20
2025-05-23	235.50	238.00	235.50	237.50	237.45	89
2025-05-22	241.50	243.50	241.50	243.00	242.95	1,739
2025-05-21	247.00	247.00	242.00	242.00	241.95	3,980
2025-05-20	245.50	247.25	245.25	246.00	245.95	101
2025-05-19	243.00	244.50	241.50	244.25	244.20	12,971

← NewerPage 6 of 21 · 1,247 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.