Komax Holding AG (0QKL.L) LSE
51.59
+0.61367(+1.20%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 51.5 | 51.59 | 51.59 | 51.68 | 50.98 | 4,338 |
| April 01, 2026 | 52 | 50.98 | 50.98 | 53 | 49.45 | 8,174 |
| March 31, 2026 | 48.4 | 50.2 | 50.2 | 50.2 | 48.4 | 1,078 |
| March 30, 2026 | 49.85 | 49.53 | 49.53 | 49.85 | 48.85 | 1,675 |
| March 27, 2026 | 50 | 49.63 | 49.63 | 50.1 | 49.2 | 964 |
| March 26, 2026 | 50.3 | 51.12 | 51.12 | 51.2 | 49.7 | 2,889 |
| March 25, 2026 | 50.4 | 50.1 | 50.1 | 51 | 49.7 | 7,477 |
| March 24, 2026 | 47.05 | 47.7 | 47.7 | 48.35 | 47.05 | 1,653 |
| March 23, 2026 | 48.3 | 47.69 | 47.69 | 49.25 | 45.85 | 2,163 |
| March 20, 2026 | 45.15 | 46.8 | 46.8 | 46.8 | 44.85 | 642 |
| March 19, 2026 | 44.25 | 43.63 | 43.63 | 45.5 | 43.2 | 10,049 |
| March 18, 2026 | 46.15 | 45.6 | 45.6 | 47.4 | 45.59 | 6,221 |
| March 17, 2026 | 45.8 | 45.11 | 45.11 | 47.05 | 45.1 | 5,152 |
| March 16, 2026 | 47.5 | 46.8 | 46.8 | 48.15 | 46.8 | 162 |
| March 13, 2026 | 49 | 48.44 | 48.44 | 49.3 | 47.8 | 9,051 |
| March 12, 2026 | 50.35 | 49.55 | 49.55 | 51.2 | 49.38 | 2,308 |
| March 11, 2026 | 53.8 | 51.7 | 51.7 | 53.8 | 51 | 6,345 |
| March 10, 2026 | 54.35 | 53.6 | 53.6 | 55.1 | 49.5 | 11,871 |
| March 09, 2026 | 55.1 | 55.15 | 55.15 | 55.7 | 52.8 | 2,479 |
| March 06, 2026 | 59.3 | 57.7 | 57.7 | 59.6 | 57.5 | 938 |
| March 05, 2026 | 60 | 59.83 | 59.83 | 60.6 | 58.7 | 6,476 |
| March 04, 2026 | 62.4 | 62 | 62 | 62.9 | 61.8 | 733 |
| March 03, 2026 | 65.5 | 62.8 | 62.8 | 65.5 | 61.7 | 2,315 |
| March 02, 2026 | 65.1 | 67.3 | 67.3 | 68.4 | 65.1 | 5,835 |
| February 27, 2026 | 70.45 | 67.18 | 67.18 | 70.6 | 66.7 | 2,717 |
| February 26, 2026 | 69 | 70.09 | 70.09 | 70.4 | 69 | 2,287 |
| February 25, 2026 | 69.1 | 68.65 | 68.65 | 69.3 | 68.4 | 3,647 |
| February 24, 2026 | 69.15 | 69 | 69 | 69.8 | 68.3 | 1,989 |
| February 23, 2026 | 68.6 | 68.81 | 68.81 | 69.7 | 68.1 | 3,321 |
| February 20, 2026 | 68 | 69.11 | 0 | 69.85 | 67.9 | 2,559 |
| February 19, 2026 | 70.1 | 69.38 | 0 | 70.2 | 68.6 | 2,204 |
| February 18, 2026 | 70 | 70.4 | 0 | 71 | 70 | 925 |
| February 17, 2026 | 70.1 | 71.1 | 0 | 71.1 | 70 | 1,646 |
| February 16, 2026 | 73.9 | 71.3 | 0 | 74 | 71.3 | 1,207 |
| February 13, 2026 | 72.75 | 73.75 | 0 | 74.6 | 72.08 | 2,886 |
| February 12, 2026 | 74.3 | 73.75 | 0 | 75.1 | 73.5 | 2,882 |
| February 11, 2026 | 73.4 | 73.97 | 0 | 74.73 | 72.7 | 4,997 |
| February 10, 2026 | 74.15 | 73.9 | 0 | 75.4 | 71.8 | 67,969 |
| February 09, 2026 | 70.6 | 71.8 | 0 | 72.5 | 70.6 | 1,866 |
| February 06, 2026 | 70.6 | 70.1 | 0 | 70.6 | 69.3 | 12,603 |
| February 05, 2026 | 70 | 69.81 | 0 | 70.5 | 69.4 | 1,129 |
| February 04, 2026 | 67.6 | 70.3 | 0 | 70.6 | 67.6 | 1,800 |
| February 03, 2026 | 68.2 | 67.62 | 0 | 68.2 | 67.3 | 2,204 |
| February 02, 2026 | 65.2 | 65.4 | 0 | 67.6 | 65.2 | 2,551 |
| January 30, 2026 | 67.1 | 66.8 | 0 | 67.1 | 66.17 | 1,552 |
| January 29, 2026 | 67.4 | 66.21 | 0 | 67.4 | 65.3 | 2,368 |
| January 28, 2026 | 66 | 65.68 | 0 | 66 | 65 | 2,270 |
| January 27, 2026 | 64.1 | 63.96 | 0 | 65.2 | 63.9 | 1,165 |
| January 26, 2026 | 65.4 | 66.3 | 0 | 66.5 | 65.4 | 2,274 |
| January 23, 2026 | 65 | 65.9 | 0 | 66.1 | 65 | 951 |
| January 22, 2026 | 65.9 | 65.9 | 0 | 67.15 | 64 | 1,582 |
| January 21, 2026 | 63 | 64.1 | 0 | 64.5 | 62.2 | 4,728 |
| January 20, 2026 | 60.45 | 60.9 | 0 | 60.9 | 58.93 | 3,211 |
| January 19, 2026 | 59.85 | 58.65 | 0 | 61 | 57.4 | 1,732 |
| January 16, 2026 | 58.15 | 61 | 0 | 61.7 | 58.15 | 3,728 |
| January 15, 2026 | 58.35 | 58.1 | 0 | 58.5 | 56.8 | 13,985 |
| January 14, 2026 | 61.3 | 58.74 | 0 | 61.3 | 58.06 | 10,426 |
| January 13, 2026 | 62.5 | 60.72 | 0 | 62.9 | 60.2 | 8,333 |
| January 12, 2026 | 64.2 | 62.99 | 0 | 64.45 | 62.8 | 1,290 |
| January 09, 2026 | 64.6 | 64.3 | 0 | 64.8 | 64 | 10,542 |
