Kardex Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 257.00 | 259.00 | 254.50 | 256.50 | 256.37 | 251 |
| 2024-11-14 | 257.00 | 260.50 | 256.50 | 260.00 | 259.87 | 97 |
| 2024-11-13 | 259.00 | 260.50 | 257.50 | 259.50 | 259.37 | 254 |
| 2024-11-12 | 263.00 | 263.00 | 263.00 | 263.00 | 262.87 | 26 |
| 2024-11-11 | 267.50 | 269.00 | 266.00 | 266.00 | 265.86 | 181 |
| 2024-11-08 | 265.00 | 266.00 | 264.00 | 264.00 | 263.87 | 30 |
| 2024-11-07 | 262.50 | 266.50 | 262.50 | 265.50 | 265.36 | 1,526 |
| 2024-11-06 | 263.50 | 263.50 | 258.00 | 259.50 | 259.37 | 1,946 |
| 2024-11-05 | 261.00 | 261.00 | 258.50 | 259.50 | 259.37 | 164 |
| 2024-11-04 | 263.00 | 263.00 | 260.50 | 260.50 | 260.37 | 103 |
| 2024-11-01 | 265.00 | 265.00 | 260.50 | 262.00 | 261.87 | 235 |
| 2024-10-31 | 263.50 | 266.50 | 261.00 | 262.00 | 261.87 | 480 |
| 2024-10-30 | 265.00 | 265.50 | 264.00 | 265.50 | 265.36 | 45 |
| 2024-10-29 | 266.50 | 269.50 | 265.50 | 266.50 | 266.36 | 421 |
| 2024-10-28 | 270.50 | 270.63 | 269.00 | 269.00 | 268.86 | 1,312 |
| 2024-10-25 | 267.50 | 270.00 | 267.50 | 270.00 | 269.86 | 33 |
| 2024-10-24 | 279.00 | 280.50 | 270.50 | 270.50 | 270.36 | 877 |
| 2024-10-23 | 275.50 | 277.50 | 275.50 | 277.50 | 277.36 | 128 |
| 2024-10-22 | 272.50 | 274.51 | 272.50 | 274.51 | 274.37 | 204 |
| 2024-10-21 | 279.00 | 279.00 | 273.00 | 273.00 | 272.86 | 863 |
| 2024-10-18 | 278.00 | 279.00 | 277.50 | 279.00 | 278.86 | 14,097 |
| 2024-10-17 | 277.00 | 277.50 | 274.00 | 276.50 | 276.36 | 445 |
| 2024-10-16 | 276.00 | 277.00 | 276.00 | 277.00 | 276.86 | 45 |
| 2024-10-15 | 277.50 | 279.50 | 275.50 | 279.50 | 279.36 | 109 |
| 2024-10-14 | 277.50 | 277.50 | 276.00 | 276.50 | 276.36 | 232 |
| 2024-10-11 | 275.00 | 281.00 | 275.00 | 281.00 | 280.86 | 27 |
| 2024-10-10 | 272.50 | 274.00 | 268.50 | 272.00 | 271.86 | 91 |
| 2024-10-09 | 273.00 | 276.50 | 271.00 | 275.50 | 275.36 | 212 |
| 2024-10-08 | 272.00 | 274.50 | 271.00 | 272.00 | 271.86 | 155 |
| 2024-10-07 | 271.25 | 273.50 | 271.25 | 272.50 | 272.36 | 128 |
| 2024-10-04 | 270.00 | 272.00 | 269.00 | 272.00 | 271.86 | 202 |
| 2024-10-03 | 273.00 | 273.00 | 270.75 | 271.00 | 270.86 | 125 |
| 2024-10-02 | 269.50 | 272.50 | 269.50 | 272.50 | 272.36 | 46 |
| 2024-10-01 | 278.50 | 278.50 | 271.50 | 271.50 | 271.36 | 37 |
| 2024-09-30 | 272.00 | 278.00 | 272.00 | 275.00 | 274.86 | 126 |
| 2024-09-27 | 275.00 | 276.50 | 273.00 | 275.00 | 274.86 | 285 |
| 2024-09-26 | 277.00 | 277.50 | 273.00 | 273.50 | 273.36 | 58 |
| 2024-09-25 | 270.00 | 271.50 | 270.00 | 271.00 | 270.86 | 233 |
| 2024-09-24 | 272.50 | 272.50 | 268.00 | 268.00 | 267.86 | 132 |
| 2024-09-23 | 275.00 | 275.00 | 272.50 | 272.50 | 272.36 | 359 |
| 2024-09-20 | 274.50 | 274.50 | 272.50 | 274.50 | 274.36 | 8,466 |
| 2024-09-19 | 266.50 | 276.50 | 266.50 | 276.00 | 275.86 | 356 |
| 2024-09-18 | 261.00 | 261.50 | 260.00 | 261.50 | 261.37 | 380 |
| 2024-09-17 | 261.50 | 262.50 | 261.00 | 262.15 | 262.02 | 545 |
| 2024-09-16 | 263.00 | 264.50 | 260.00 | 261.50 | 261.37 | 999 |
| 2024-09-13 | 265.50 | 265.50 | 263.00 | 264.50 | 264.36 | 138 |
| 2024-09-12 | 263.50 | 265.50 | 260.50 | 263.50 | 263.37 | 53 |
| 2024-09-11 | 260.00 | 263.50 | 260.00 | 263.50 | 263.37 | 87 |
| 2024-09-10 | 263.00 | 266.50 | 261.00 | 264.50 | 264.36 | 58 |
| 2024-09-09 | 263.00 | 265.00 | 263.00 | 264.50 | 264.36 | 80 |
| 2024-09-06 | 267.50 | 267.50 | 258.00 | 258.00 | 257.87 | 141 |
| 2024-09-05 | 271.00 | 271.00 | 270.50 | 270.50 | 270.36 | 155 |
| 2024-09-04 | 269.00 | 273.00 | 269.00 | 271.00 | 270.86 | 96 |
| 2024-09-03 | 277.00 | 277.00 | 274.00 | 274.50 | 274.36 | 126 |
| 2024-09-02 | 275.50 | 276.00 | 273.00 | 274.00 | 273.86 | 2,112 |
| 2024-08-30 | 271.50 | 275.91 | 271.50 | 275.00 | 274.86 | 4,566 |
| 2024-08-29 | 267.50 | 267.50 | 267.00 | 267.00 | 266.86 | 108 |
| 2024-08-28 | 263.00 | 267.50 | 258.50 | 263.59 | 263.45 | 1,033 |
| 2024-08-27 | 252.00 | 257.00 | 251.00 | 252.89 | 252.76 | 636 |
| 2024-08-23 | 254.50 | 257.50 | 252.50 | 257.50 | 257.37 | 132 |
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.