Komax Holding AG (KOMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 160.00 | 164.20 | 158.00 | 161.20 | 161.20 | 17,379 |
| 02 May 2024 | 161.40 | 161.40 | 158.20 | 159.40 | 159.40 | 6,467 |
| 30 Apr 2024 | 160.60 | 161.80 | 158.80 | 158.80 | 158.80 | 12,754 |
| 29 Apr 2024 | 160.20 | 162.00 | 160.00 | 160.20 | 160.20 | 7,675 |
| 26 Apr 2024 | 159.60 | 160.20 | 156.00 | 158.80 | 158.80 | 8,901 |
| 25 Apr 2024 | 160.00 | 160.00 | 157.00 | 157.40 | 157.40 | 7,064 |
| 24 Apr 2024 | 159.00 | 161.00 | 159.00 | 159.20 | 159.20 | 7,611 |
| 23 Apr 2024 | 160.00 | 161.20 | 158.60 | 158.60 | 158.60 | 6,492 |
| 22 Apr 2024 | 159.00 | 161.20 | 157.60 | 158.00 | 158.00 | 8,239 |
| 19 Apr 2024 | 158.00 | 160.20 | 154.20 | 158.60 | 158.60 | 20,841 |
| 19 Apr 2024 | 3 Dividend | |||||
| 18 Apr 2024 | 168.00 | 168.00 | 156.20 | 160.80 | 157.80 | 52,207 |
| 17 Apr 2024 | 171.40 | 174.40 | 170.60 | 172.80 | 169.58 | 9,480 |
| 16 Apr 2024 | 174.80 | 175.20 | 171.40 | 171.40 | 168.20 | 10,345 |
| 15 Apr 2024 | 181.60 | 181.60 | 177.20 | 177.20 | 173.89 | 7,308 |
| 12 Apr 2024 | 181.40 | 184.80 | 180.00 | 180.00 | 176.64 | 9,439 |
| 11 Apr 2024 | 181.40 | 182.40 | 178.80 | 179.80 | 176.45 | 10,190 |
| 10 Apr 2024 | 184.60 | 186.80 | 181.40 | 181.40 | 178.02 | 8,372 |
| 09 Apr 2024 | 181.00 | 185.80 | 180.40 | 183.20 | 179.78 | 11,602 |
| 08 Apr 2024 | 182.00 | 183.00 | 179.60 | 181.00 | 177.62 | 10,552 |
| 05 Apr 2024 | 181.00 | 182.20 | 179.60 | 180.80 | 177.43 | 6,387 |
| 04 Apr 2024 | 180.80 | 182.60 | 179.00 | 181.20 | 177.82 | 11,819 |
| 03 Apr 2024 | 176.60 | 180.80 | 174.60 | 179.80 | 176.45 | 14,473 |
| 02 Apr 2024 | 177.00 | 180.40 | 175.00 | 176.20 | 172.91 | 14,869 |
| 28 Mar 2024 | 178.40 | 178.40 | 174.00 | 174.80 | 171.54 | 9,622 |
| 27 Mar 2024 | 172.00 | 178.00 | 172.00 | 178.00 | 174.68 | 21,966 |
| 26 Mar 2024 | 170.40 | 173.00 | 170.40 | 172.80 | 169.58 | 21,379 |
| 25 Mar 2024 | 172.00 | 172.20 | 170.40 | 171.60 | 168.40 | 6,131 |
| 22 Mar 2024 | 170.40 | 172.60 | 170.40 | 171.80 | 168.59 | 7,848 |
| 21 Mar 2024 | 169.80 | 172.60 | 169.20 | 170.20 | 167.02 | 8,034 |
| 20 Mar 2024 | 164.40 | 169.80 | 164.00 | 169.60 | 166.44 | 14,266 |
| 19 Mar 2024 | 164.80 | 165.80 | 162.00 | 165.60 | 162.51 | 11,745 |
| 18 Mar 2024 | 165.80 | 166.80 | 163.40 | 164.60 | 161.53 | 19,423 |
| 15 Mar 2024 | 168.80 | 169.00 | 165.60 | 166.00 | 162.90 | 20,887 |
| 14 Mar 2024 | 168.60 | 174.00 | 168.20 | 169.80 | 166.63 | 13,327 |
| 13 Mar 2024 | 164.60 | 172.60 | 163.80 | 169.60 | 166.44 | 28,267 |
| 12 Mar 2024 | 159.60 | 166.00 | 158.20 | 164.00 | 160.94 | 27,921 |
| 11 Mar 2024 | 162.60 | 164.00 | 160.80 | 162.40 | 159.37 | 12,778 |
| 08 Mar 2024 | 167.00 | 167.00 | 162.60 | 163.40 | 160.35 | 8,198 |
| 07 Mar 2024 | 165.80 | 168.00 | 165.80 | 166.60 | 163.49 | 8,758 |
| 06 Mar 2024 | 162.20 | 166.60 | 162.20 | 166.20 | 163.10 | 7,938 |
| 05 Mar 2024 | 163.40 | 164.00 | 162.20 | 163.00 | 159.96 | 7,114 |
| 04 Mar 2024 | 165.00 | 166.60 | 163.40 | 164.00 | 160.94 | 8,041 |
| 01 Mar 2024 | 165.00 | 165.00 | 163.00 | 164.80 | 161.73 | 5,620 |
| 29 Feb 2024 | 163.40 | 165.00 | 162.60 | 164.40 | 161.33 | 10,505 |
| 28 Feb 2024 | 164.60 | 164.60 | 161.00 | 163.20 | 160.16 | 9,561 |
| 27 Feb 2024 | 161.60 | 164.60 | 160.60 | 164.60 | 161.53 | 14,261 |
| 26 Feb 2024 | 159.00 | 161.20 | 157.80 | 161.20 | 158.19 | 29,678 |
| 23 Feb 2024 | 158.80 | 159.80 | 157.20 | 159.40 | 156.43 | 14,545 |
| 22 Feb 2024 | 160.40 | 161.20 | 158.40 | 158.80 | 155.84 | 11,742 |
| 21 Feb 2024 | 161.00 | 161.60 | 159.20 | 159.20 | 156.23 | 15,422 |
| 20 Feb 2024 | 163.80 | 163.80 | 159.80 | 159.80 | 156.82 | 13,192 |
| 19 Feb 2024 | 165.00 | 165.00 | 162.20 | 163.80 | 160.74 | 8,507 |
| 16 Feb 2024 | 170.40 | 170.40 | 164.00 | 164.80 | 161.73 | 12,311 |
| 15 Feb 2024 | 163.00 | 165.20 | 162.80 | 164.00 | 160.94 | 17,397 |
| 14 Feb 2024 | 160.40 | 162.40 | 159.60 | 161.80 | 158.78 | 12,935 |
| 13 Feb 2024 | 166.20 | 166.20 | 158.00 | 160.60 | 157.60 | 25,468 |
| 12 Feb 2024 | 165.20 | 165.60 | 163.60 | 165.20 | 162.12 | 14,672 |
| 09 Feb 2024 | 163.00 | 164.00 | 161.40 | 162.20 | 159.17 | 9,123 |
| 08 Feb 2024 | 163.60 | 164.40 | 162.00 | 162.80 | 159.76 | 7,549 |
| 07 Feb 2024 | 164.20 | 164.40 | 162.40 | 163.00 | 159.96 | 6,224 |
| 06 Feb 2024 | 163.80 | 164.20 | 161.00 | 164.20 | 161.14 | 10,192 |
| 05 Feb 2024 | 164.00 | 165.60 | 161.60 | 161.60 | 158.59 | 10,252 |
| 02 Feb 2024 | 168.00 | 168.00 | 164.40 | 164.40 | 161.33 | 7,089 |
| 01 Feb 2024 | 166.40 | 166.60 | 164.60 | 165.40 | 162.31 | 6,655 |
| 31 Jan 2024 | 166.60 | 168.80 | 165.60 | 166.60 | 163.49 | 12,008 |
| 30 Jan 2024 | 171.20 | 171.20 | 166.80 | 167.20 | 164.08 | 9,487 |
| 29 Jan 2024 | 172.60 | 173.00 | 167.20 | 169.00 | 165.85 | 11,976 |
| 26 Jan 2024 | 168.60 | 173.20 | 168.40 | 173.20 | 169.97 | 13,516 |
| 25 Jan 2024 | 167.40 | 169.20 | 166.40 | 168.20 | 165.06 | 15,186 |
| 24 Jan 2024 | 169.00 | 169.00 | 167.00 | 167.40 | 164.28 | 13,244 |
| 23 Jan 2024 | 171.00 | 171.20 | 168.00 | 168.60 | 165.45 | 15,187 |
| 22 Jan 2024 | 169.00 | 171.40 | 167.80 | 170.20 | 167.02 | 28,140 |
| 19 Jan 2024 | 173.40 | 173.40 | 166.20 | 168.00 | 164.87 | 25,328 |
| 18 Jan 2024 | 172.00 | 173.40 | 170.60 | 171.20 | 168.01 | 15,824 |
| 17 Jan 2024 | 171.20 | 173.00 | 169.20 | 171.60 | 168.40 | 19,256 |
| 16 Jan 2024 | 172.20 | 173.80 | 171.00 | 173.00 | 169.77 | 13,863 |
| 15 Jan 2024 | 174.20 | 174.40 | 171.80 | 173.00 | 169.77 | 21,658 |
| 12 Jan 2024 | 176.20 | 176.20 | 172.00 | 172.00 | 168.79 | 30,632 |
| 11 Jan 2024 | 174.60 | 178.40 | 169.20 | 170.20 | 167.02 | 93,066 |
| 10 Jan 2024 | 195.00 | 195.00 | 189.00 | 191.20 | 187.63 | 14,221 |
| 09 Jan 2024 | 195.80 | 195.80 | 192.80 | 193.20 | 189.60 | 6,709 |
| 08 Jan 2024 | 195.00 | 195.80 | 191.40 | 194.80 | 191.17 | 5,986 |
| 05 Jan 2024 | 194.60 | 194.60 | 191.00 | 193.20 | 189.60 | 9,465 |
| 04 Jan 2024 | 194.40 | 195.80 | 193.00 | 194.40 | 190.77 | 5,580 |
| 03 Jan 2024 | 200.50 | 201.00 | 193.80 | 195.40 | 191.75 | 10,009 |
| 29 Dec 2023 | 199.20 | 201.00 | 198.80 | 200.50 | 196.76 | 2,421 |
| 28 Dec 2023 | 200.00 | 200.50 | 198.40 | 199.00 | 195.29 | 4,458 |
| 27 Dec 2023 | 197.20 | 200.50 | 197.20 | 199.20 | 195.48 | 3,799 |
| 22 Dec 2023 | 195.40 | 198.00 | 195.40 | 197.00 | 193.32 | 6,784 |
| 21 Dec 2023 | 199.60 | 199.80 | 196.60 | 198.00 | 194.31 | 9,024 |
| 20 Dec 2023 | 199.00 | 201.00 | 196.80 | 200.00 | 196.27 | 7,650 |
| 19 Dec 2023 | 197.60 | 199.60 | 197.20 | 198.00 | 194.31 | 4,664 |
| 18 Dec 2023 | 199.00 | 199.20 | 196.40 | 197.00 | 193.32 | 14,268 |
| 15 Dec 2023 | 196.80 | 202.00 | 195.20 | 197.40 | 193.72 | 23,693 |
| 14 Dec 2023 | 191.00 | 197.40 | 191.00 | 196.20 | 192.54 | 17,731 |
| 13 Dec 2023 | 191.40 | 192.40 | 188.40 | 188.60 | 185.08 | 6,019 |
| 12 Dec 2023 | 193.00 | 194.60 | 191.00 | 191.40 | 187.83 | 6,376 |
| 11 Dec 2023 | 192.20 | 194.00 | 190.20 | 192.60 | 189.01 | 5,272 |
| 08 Dec 2023 | 190.00 | 192.40 | 188.80 | 191.60 | 188.03 | 4,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.