Komax Holding AG (KOMN.SW) SIX
51.50
-1.5(-2.83%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
51.50
-1.5(-2.83%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 51.9 | 51.5 | 51.5 | 52.3 | 49.95 | 22,224 |
| April 01, 2026 | 51.8 | 53 | 53 | 53 | 48.95 | 32,965 |
| March 31, 2026 | 49.1 | 50.2 | 50.2 | 50.3 | 48.05 | 19,379 |
| March 30, 2026 | 50.3 | 49.4 | 49.4 | 50.3 | 48.65 | 17,378 |
| March 27, 2026 | 50 | 49.95 | 49.95 | 50.3 | 48.85 | 18,879 |
| March 26, 2026 | 49.95 | 50.1 | 50.1 | 51.5 | 49.2 | 17,638 |
| March 25, 2026 | 48.45 | 50.1 | 50.1 | 51.3 | 47.95 | 41,203 |
| March 24, 2026 | 48.6 | 47.7 | 47.7 | 48.6 | 46.5 | 19,498 |
| March 23, 2026 | 46 | 48.75 | 48.75 | 49.5 | 45.3 | 38,222 |
| March 20, 2026 | 44 | 46.8 | 46.8 | 46.8 | 43.85 | 150,482 |
| March 19, 2026 | 45.5 | 43.35 | 43.35 | 45.5 | 43.2 | 55,578 |
| March 18, 2026 | 45.9 | 45.6 | 45.6 | 47.65 | 45.5 | 33,048 |
| March 17, 2026 | 46.5 | 45.1 | 45.1 | 47.2 | 45.1 | 27,974 |
| March 16, 2026 | 48 | 46.8 | 46.8 | 48.15 | 46.5 | 31,379 |
| March 13, 2026 | 49 | 48 | 48 | 49.45 | 47.35 | 39,701 |
| March 12, 2026 | 51.4 | 49.3 | 49.3 | 51.6 | 49.25 | 36,250 |
| March 11, 2026 | 53.1 | 52.3 | 52.3 | 54.5 | 50.8 | 30,553 |
| March 10, 2026 | 55.1 | 53.6 | 53.6 | 55.2 | 49.2 | 105,298 |
| March 09, 2026 | 57.2 | 52.8 | 52.8 | 57.2 | 52.8 | 48,918 |
| March 06, 2026 | 59.6 | 57.7 | 57.7 | 59.7 | 57.5 | 20,062 |
| March 05, 2026 | 62 | 59.6 | 59.6 | 62 | 58.4 | 31,544 |
| March 04, 2026 | 62.2 | 62 | 62 | 63.1 | 61.5 | 13,912 |
| March 03, 2026 | 68.8 | 62.8 | 62.8 | 68.8 | 61.7 | 22,319 |
| March 02, 2026 | 65.7 | 67.3 | 67.3 | 68.8 | 65.1 | 16,368 |
| February 27, 2026 | 70.5 | 67.9 | 67.9 | 71.3 | 66.6 | 18,646 |
| February 26, 2026 | 68.4 | 69.7 | 69.7 | 70.5 | 68.2 | 10,216 |
| February 25, 2026 | 68.5 | 68.4 | 68.4 | 69.5 | 68.4 | 13,062 |
| February 24, 2026 | 68.3 | 69 | 69 | 70 | 68.3 | 10,177 |
| February 23, 2026 | 68.5 | 68.6 | 68.6 | 69.9 | 67.2 | 17,619 |
| February 20, 2026 | 68.6 | 69 | 0 | 69.9 | 67.6 | 14,047 |
| February 19, 2026 | 71.2 | 68.6 | 0 | 71.2 | 68.5 | 12,593 |
| February 18, 2026 | 71 | 70.7 | 0 | 71.2 | 69.7 | 8,473 |
| February 17, 2026 | 72.8 | 71 | 0 | 72.8 | 69.8 | 11,505 |
| February 16, 2026 | 74.5 | 71.3 | 0 | 74.5 | 71.3 | 6,336 |
| February 13, 2026 | 73.5 | 73.8 | 0 | 74.6 | 72 | 12,040 |
| February 12, 2026 | 74.3 | 73.5 | 0 | 75.1 | 73.5 | 10,044 |
| February 11, 2026 | 75 | 74.3 | 0 | 75 | 72.2 | 15,944 |
| February 10, 2026 | 71.8 | 74.8 | 0 | 76.4 | 71.8 | 27,908 |
| February 09, 2026 | 70.9 | 71.8 | 0 | 72.6 | 70.6 | 17,436 |
| February 06, 2026 | 70.6 | 70.1 | 0 | 70.9 | 69.1 | 23,897 |
| February 05, 2026 | 70.6 | 70.5 | 0 | 70.6 | 69.3 | 24,018 |
| February 04, 2026 | 67.9 | 69.8 | 0 | 70.6 | 67.6 | 18,738 |
| February 03, 2026 | 68.5 | 67.6 | 0 | 68.6 | 66.8 | 17,535 |
| February 02, 2026 | 66.2 | 67.6 | 0 | 67.7 | 65.1 | 13,786 |
| January 30, 2026 | 67.4 | 66.9 | 0 | 67.4 | 65.8 | 14,402 |
| January 29, 2026 | 66 | 66.4 | 0 | 67.9 | 65.2 | 19,280 |
| January 28, 2026 | 64.7 | 65.5 | 0 | 66.3 | 64.7 | 19,866 |
| January 27, 2026 | 66.6 | 63.9 | 0 | 66.6 | 63.9 | 10,704 |
| January 26, 2026 | 65.7 | 66.3 | 0 | 66.7 | 65 | 13,458 |
| January 23, 2026 | 66.7 | 65.9 | 0 | 66.7 | 64.7 | 18,336 |
| January 22, 2026 | 64 | 66.8 | 0 | 67.3 | 63.8 | 44,549 |
| January 21, 2026 | 62 | 62.8 | 0 | 65 | 62 | 38,383 |
| January 20, 2026 | 58.3 | 60 | 0 | 61.4 | 57.8 | 33,619 |
| January 19, 2026 | 59.9 | 57.5 | 0 | 61.6 | 57.4 | 25,391 |
| January 16, 2026 | 58.3 | 61.1 | 0 | 62.2 | 57.6 | 38,724 |
| January 15, 2026 | 58.5 | 58.2 | 0 | 59 | 56.5 | 26,047 |
| January 14, 2026 | 60.9 | 58.1 | 0 | 61.3 | 57.6 | 45,948 |
| January 13, 2026 | 62.9 | 61 | 0 | 63 | 60.3 | 21,418 |
| January 12, 2026 | 64.2 | 63.6 | 0 | 64.7 | 62.5 | 16,494 |
| January 09, 2026 | 65.4 | 64.3 | 0 | 65.4 | 64 | 11,052 |