Kardex Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	245.00	245.00	241.00	241.50	241.45	143
2025-05-15	242.50	243.50	240.75	242.94	242.89	2,194
2025-05-14	243.00	244.50	241.50	243.50	243.45	39,584
2025-05-13	236.75	244.00	236.75	242.50	242.45	472
2025-05-12	235.25	238.00	233.25	234.50	234.45	2,042
2025-05-09	228.00	229.00	224.00	229.00	228.95	344
2025-05-08	226.00	227.50	226.00	226.00	225.95	307
2025-05-07	227.75	228.00	216.75	219.00	218.95	475
2025-05-06	211.50	213.00	211.00	213.00	212.95	185
2025-05-02	209.00	212.00	209.00	211.50	211.45	711
2025-04-30	206.25	206.50	203.50	206.50	206.46	1,260
2025-04-29	199.20	203.50	199.20	203.00	202.96	52,674
2025-04-28	198.60	201.00	197.40	198.80	198.76	758
2025-04-25	203.50	207.50	200.50	202.43	202.32	13,365
2025-04-24	200.50	200.50	193.40	196.20	196.10	182
2025-04-23	203.00	205.50	202.00	204.00	203.90	162
2025-04-22	190.60	194.20	190.60	191.12	191.02	20,736
2025-04-17	200.00	200.50	193.80	195.20	195.10	55,012
2025-04-16	200.25	202.00	199.80	200.00	199.90	276
2025-04-15	206.50	208.50	205.00	207.00	206.89	1,410
2025-04-14	205.00	206.00	205.00	206.00	205.89	157
2025-04-11	205.50	205.50	198.20	202.00	201.90	452
2025-04-10	209.00	209.00	204.50	205.00	204.90	774
2025-04-09	197.10	197.40	194.00	194.00	193.90	2,308
2025-04-08	200.50	204.75	198.50	201.00	200.90	1,135
2025-04-07	183.00	204.50	183.00	193.40	193.30	1,029
2025-04-04	202.50	203.50	201.00	201.00	200.90	122
2025-04-03	221.00	221.00	218.50	220.00	219.89	191
2025-04-02	231.00	233.50	230.00	233.00	232.88	166
2025-04-01	235.00	235.00	230.00	230.00	229.88	178
2025-03-31	238.00	238.00	232.00	232.00	231.88	412
2025-03-28	243.00	243.00	238.00	238.93	238.81	276
2025-03-27	242.50	242.50	241.50	242.50	242.38	80
2025-03-26	247.00	247.00	246.00	246.00	245.87	25
2025-03-25	244.50	248.00	244.50	246.50	246.37	104
2025-03-24	248.50	248.50	248.00	248.00	247.87	98
2025-03-21	249.50	249.50	245.00	245.00	244.87	424
2025-03-20	252.50	253.00	250.00	253.00	252.87	95
2025-03-19	254.00	254.00	252.50	253.50	253.37	1,892
2025-03-18	256.50	256.50	253.75	254.50	254.37	204
2025-03-17	255.50	257.50	255.00	256.50	256.37	115
2025-03-14	249.50	253.50	248.50	253.00	252.87	23,542
2025-03-13	252.25	255.00	250.00	250.00	249.87	1,332
2025-03-12	248.50	253.50	248.50	253.00	252.87	3,055
2025-03-11	253.00	253.00	244.50	246.00	245.87	372
2025-03-10	269.00	272.00	252.00	252.00	251.87	1,563
2025-03-07	267.00	270.00	267.00	269.00	268.86	220
2025-03-06	267.50	270.50	267.50	270.50	270.36	554
2025-03-05	273.50	275.25	267.75	268.50	268.36	395
2025-03-04	265.50	265.50	262.50	263.75	263.62	470
2025-03-03	268.50	273.50	264.50	271.50	271.36	29,629
2025-02-28	261.00	262.50	261.00	261.00	260.87	407
2025-02-27	266.50	267.00	264.50	265.25	265.11	68
2025-02-26	273.00	275.00	270.00	273.50	273.36	521
2025-02-25	273.50	273.50	269.50	270.50	270.36	11,090
2025-02-24	278.50	279.50	276.50	278.00	277.86	9,223
2025-02-21	281.50	281.50	279.50	279.50	279.36	148
2025-02-20	286.00	287.00	284.50	285.50	285.35	185
2025-02-19	288.00	289.50	284.50	286.33	286.19	1,808
2025-02-18	287.00	290.00	286.50	290.00	289.85	165

← NewerPage 7 of 21 · 1,240 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.