Kardex Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 289.00 | 289.00 | 286.50 | 286.50 | 286.35 | 19 |
| 2025-02-14 | 294.00 | 294.00 | 288.50 | 288.50 | 288.35 | 765 |
| 2025-02-13 | 290.50 | 293.00 | 288.50 | 293.00 | 292.85 | 287 |
| 2025-02-12 | 288.50 | 290.00 | 288.50 | 289.00 | 288.85 | 73 |
| 2025-02-11 | 287.00 | 287.50 | 285.50 | 285.50 | 285.35 | 264 |
| 2025-02-10 | 279.00 | 285.00 | 279.00 | 285.00 | 284.85 | 187 |
| 2025-02-07 | 283.00 | 283.00 | 279.00 | 279.00 | 278.86 | 184 |
| 2025-02-06 | 280.00 | 281.50 | 280.00 | 280.75 | 280.61 | 18 |
| 2025-02-05 | 274.50 | 278.50 | 274.50 | 278.50 | 278.36 | 241 |
| 2025-02-04 | 277.50 | 278.50 | 276.50 | 278.00 | 277.86 | 51 |
| 2025-02-03 | 275.50 | 277.50 | 274.50 | 274.50 | 274.36 | 195 |
| 2025-01-31 | 287.00 | 287.00 | 282.50 | 282.50 | 282.36 | 11 |
| 2025-01-30 | 286.00 | 286.00 | 284.00 | 284.00 | 283.85 | 10 |
| 2025-01-29 | 288.50 | 288.50 | 281.50 | 281.50 | 281.36 | 215 |
| 2025-01-28 | 289.00 | 289.50 | 285.50 | 286.00 | 285.85 | 423 |
| 2025-01-27 | 290.50 | 290.50 | 285.00 | 289.50 | 289.35 | 103 |
| 2025-01-24 | 292.75 | 295.50 | 292.75 | 294.50 | 294.35 | 196 |
| 2025-01-23 | 295.50 | 295.75 | 290.25 | 290.25 | 290.10 | 183 |
| 2025-01-22 | 295.00 | 297.50 | 294.50 | 294.50 | 294.35 | 317 |
| 2025-01-21 | 287.50 | 290.50 | 286.00 | 290.50 | 290.35 | 91 |
| 2025-01-20 | 286.25 | 286.25 | 283.00 | 285.00 | 284.85 | 148 |
| 2025-01-17 | 280.50 | 284.00 | 279.50 | 284.00 | 283.85 | 166 |
| 2025-01-16 | 281.00 | 281.50 | 279.50 | 280.50 | 280.36 | 19 |
| 2025-01-15 | 269.50 | 278.50 | 269.00 | 278.50 | 278.36 | 212 |
| 2025-01-14 | 274.50 | 274.50 | 269.50 | 270.02 | 269.88 | 624 |
| 2025-01-13 | 283.50 | 283.50 | 279.00 | 279.00 | 278.86 | 63 |
| 2025-01-10 | 288.50 | 288.50 | 286.50 | 286.50 | 286.35 | 51 |
| 2025-01-09 | 292.00 | 292.00 | 291.50 | 291.50 | 291.35 | 387 |
| 2025-01-08 | 290.00 | 293.50 | 290.00 | 293.50 | 293.35 | 139 |
| 2025-01-07 | 288.50 | 288.50 | 281.50 | 283.00 | 282.86 | 133 |
| 2025-01-06 | 283.00 | 286.50 | 283.00 | 284.00 | 283.85 | 102 |
| 2025-01-03 | 273.50 | 278.00 | 271.00 | 277.00 | 276.86 | 425 |
| 2024-12-30 | 270.50 | 270.50 | 269.00 | 270.50 | 270.36 | 73 |
| 2024-12-27 | 272.50 | 273.00 | 271.00 | 271.00 | 270.86 | 1,384 |
| 2024-12-23 | 271.00 | 272.50 | 269.50 | 270.00 | 269.86 | 85 |
| 2024-12-20 | 271.00 | 272.00 | 267.50 | 267.50 | 267.36 | 7,756 |
| 2024-12-19 | 277.00 | 279.50 | 271.00 | 272.00 | 271.86 | 873 |
| 2024-12-18 | 278.00 | 280.25 | 278.00 | 280.00 | 279.86 | 5,581 |
| 2024-12-17 | 276.50 | 280.00 | 276.50 | 279.25 | 279.11 | 802 |
| 2024-12-16 | 274.00 | 275.50 | 273.00 | 275.25 | 275.11 | 247 |
| 2024-12-13 | 274.50 | 274.50 | 274.00 | 274.00 | 273.86 | 353 |
| 2024-12-12 | 276.50 | 277.00 | 274.00 | 275.00 | 274.86 | 404 |
| 2024-12-11 | 274.50 | 277.50 | 273.00 | 275.50 | 275.36 | 370 |
| 2024-12-10 | 270.50 | 272.50 | 270.50 | 271.50 | 271.36 | 1,020 |
| 2024-12-09 | 270.50 | 274.50 | 270.50 | 271.00 | 270.86 | 22,057 |
| 2024-12-06 | 271.50 | 273.00 | 271.00 | 272.50 | 272.36 | 288 |
| 2024-12-05 | 278.00 | 278.00 | 272.54 | 272.54 | 272.40 | 656 |
| 2024-12-04 | 276.50 | 282.50 | 276.50 | 278.50 | 278.36 | 234 |
| 2024-12-03 | 276.00 | 276.00 | 271.50 | 271.50 | 271.36 | 319 |
| 2024-12-02 | 276.00 | 276.00 | 273.50 | 275.00 | 274.86 | 104 |
| 2024-11-29 | 271.50 | 272.00 | 271.00 | 272.00 | 271.86 | 72 |
| 2024-11-28 | 267.50 | 270.50 | 267.50 | 270.50 | 270.36 | 198 |
| 2024-11-27 | 266.00 | 269.00 | 266.00 | 267.50 | 267.36 | 340 |
| 2024-11-26 | 264.00 | 266.00 | 263.00 | 265.50 | 265.36 | 273 |
| 2024-11-25 | 269.50 | 272.50 | 266.50 | 270.49 | 270.35 | 482 |
| 2024-11-22 | 263.50 | 265.50 | 261.50 | 265.50 | 265.36 | 289 |
| 2024-11-21 | 261.00 | 263.50 | 261.00 | 263.50 | 263.37 | 188 |
| 2024-11-20 | 270.00 | 271.00 | 262.50 | 263.00 | 262.87 | 621 |
| 2024-11-19 | 259.50 | 266.00 | 258.00 | 266.00 | 265.86 | 837 |
| 2024-11-18 | 255.50 | 257.00 | 255.50 | 256.00 | 255.87 | 77 |
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.