Kardex Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | 666 |
| 2026-10-21 | 249.00 | 249.50 | 248.00 | 249.00 | 249.00 | 6 |
| 2026-10-20 | 243.00 | 249.50 | 240.50 | 247.00 | 247.00 | 5,544 |
| 2026-10-19 | 250.00 | 252.50 | 249.75 | 250.50 | 250.50 | 371 |
| 2026-10-16 | 252.50 | 252.50 | 250.50 | 251.00 | 251.00 | 122 |
| 2026-10-15 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 38 |
| 2026-10-14 | 248.50 | 252.00 | 248.00 | 251.00 | 251.00 | 267 |
| 2026-10-13 | 240.50 | 246.50 | 240.50 | 246.00 | 246.00 | 25 |
| 2026-10-12 | 242.00 | 242.00 | 236.00 | 240.50 | 240.50 | 4,624 |
| 2026-10-09 | 241.00 | 241.00 | 240.00 | 240.75 | 240.75 | 35 |
| 2026-10-08 | 235.00 | 236.50 | 232.00 | 235.00 | 235.00 | 4,736 |
| 2026-10-07 | 241.50 | 243.00 | 239.00 | 239.00 | 239.00 | 174 |
| 2026-10-06 | 241.00 | 242.50 | 239.25 | 240.00 | 240.00 | 1,031 |
| 2026-10-05 | 241.00 | 241.50 | 240.00 | 241.00 | 241.00 | 14 |
| 2026-10-02 | 241.50 | 242.50 | 238.50 | 241.00 | 241.00 | 3,041 |
| 2026-10-01 | 237.00 | 237.00 | 235.50 | 236.00 | 236.00 | 2 |
| 2026-09-30 | 240.50 | 242.00 | 238.50 | 239.00 | 239.00 | 3,540 |
| 2026-09-29 | 234.50 | 240.50 | 234.50 | 240.25 | 240.25 | 116 |
| 2026-09-28 | 235.00 | 237.00 | 233.00 | 235.50 | 235.50 | 66 |
| 2026-09-25 | 236.00 | 236.00 | 230.00 | 234.50 | 234.50 | 246 |
| 2026-09-24 | 238.00 | 239.00 | 230.00 | 231.00 | 231.00 | 1,174 |
| 2026-09-23 | 240.50 | 242.00 | 239.00 | 241.50 | 241.50 | 949 |
| 2026-09-22 | 235.50 | 242.00 | 232.00 | 242.00 | 242.00 | 96 |
| 2026-09-21 | 234.00 | 234.75 | 232.00 | 234.50 | 234.50 | 76 |
| 2026-09-18 | 228.00 | 233.00 | 227.99 | 231.29 | 231.29 | 1,175 |
| 2026-09-17 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | 2,505 |
| 2026-09-16 | 240.00 | 240.00 | 225.50 | 228.50 | 228.50 | 1,852 |
| 2026-09-15 | 229.00 | 230.01 | 225.50 | 227.51 | 227.51 | 3,983 |
| 2026-09-14 | 233.50 | 233.50 | 227.50 | 233.50 | 233.50 | 3,613 |
| 2026-09-11 | 240.00 | 245.00 | 234.00 | 235.07 | 235.07 | 2,113 |
| 2026-09-10 | 245.00 | 245.00 | 237.49 | 238.51 | 238.51 | 15,478 |
| 2026-09-09 | 249.00 | 249.00 | 242.50 | 243.00 | 243.00 | 7,506 |
| 2026-09-08 | 247.50 | 251.50 | 244.00 | 249.84 | 249.84 | 2,218 |
| 2026-09-07 | 256.00 | 256.00 | 250.50 | 250.50 | 250.50 | 579 |
| 2026-09-04 | 252.00 | 252.00 | 250.00 | 250.97 | 250.97 | 1,123 |
| 2026-09-03 | 249.00 | 252.00 | 246.50 | 250.74 | 250.74 | 2,504 |
| 2026-09-02 | 247.00 | 251.00 | 247.00 | 249.94 | 249.94 | 1,142 |
| 2026-09-01 | 255.00 | 257.02 | 251.50 | 253.97 | 253.97 | 3,247 |
| 2026-08-31 | 261.00 | 261.00 | 257.75 | 258.43 | 258.43 | 828 |
| 2026-08-28 | 263.50 | 264.00 | 260.50 | 260.99 | 260.99 | 8,626 |
| 2026-08-27 | 260.50 | 262.03 | 259.99 | 262.00 | 262.00 | 2,757 |
| 2026-08-26 | 258.50 | 261.50 | 258.50 | 259.17 | 259.17 | 972 |
| 2026-08-25 | 248.00 | 252.00 | 246.99 | 250.17 | 250.17 | 5,374 |
| 2026-08-24 | 245.00 | 247.50 | 242.99 | 245.00 | 245.00 | 1,927 |
| 2026-08-21 | 242.25 | 244.00 | 239.50 | 242.53 | 242.53 | 3,616 |
| 2026-08-20 | 242.50 | 244.00 | 241.00 | 241.26 | 241.26 | 4,583 |
| 2026-08-19 | 243.50 | 246.00 | 239.50 | 241.50 | 241.50 | 1,773 |
| 2026-08-18 | 253.00 | 253.00 | 244.00 | 252.00 | 252.00 | 5,508 |
| 2026-08-17 | 257.50 | 257.50 | 252.74 | 253.63 | 253.63 | 7,125 |
| 2026-08-14 | 255.00 | 258.50 | 253.50 | 256.93 | 256.93 | 6,273 |
| 2026-08-13 | 250.50 | 257.00 | 250.50 | 254.50 | 254.50 | 6,362 |
| 2026-08-12 | 247.50 | 250.50 | 247.50 | 248.00 | 248.00 | 3,233 |
| 2026-08-11 | 242.00 | 255.00 | 241.99 | 249.59 | 249.59 | 10,767 |
| 2026-08-10 | 246.25 | 246.50 | 242.48 | 242.50 | 242.50 | 3,101 |
| 2026-08-07 | 247.00 | 249.00 | 246.47 | 248.00 | 248.00 | 1,890 |
| 2026-08-06 | 250.50 | 253.00 | 247.49 | 251.50 | 251.50 | 8,412 |
| 2026-08-05 | 254.50 | 255.00 | 250.49 | 251.85 | 251.85 | 2,424 |
| 2026-08-04 | 247.50 | 253.00 | 244.75 | 248.68 | 248.68 | 1,725 |
| 2026-08-03 | 241.25 | 245.00 | 239.00 | 243.00 | 243.00 | 4,694 |
| 2026-07-31 | 253.00 | 258.50 | 238.00 | 242.28 | 242.28 | 9,777 |
Page 1 of 5 · 252 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.