Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 45.55
-4.55 (-9.08%)
Jun 23, 2026, 1:24 PM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 50.60 | 51.50 | 49.80 | 50.50 | 50.50 | -0.20% | 31,694 |
| Jun 18, 2026 | 52.50 | 52.50 | 49.90 | 50.60 | 50.60 | -4.35% | 19,659 |
| Jun 17, 2026 | 55.20 | 55.80 | 52.50 | 52.90 | 52.90 | -4.68% | 31,391 |
| Jun 16, 2026 | 55.10 | 55.70 | 54.70 | 55.50 | 55.50 | 1.09% | 4,995 |
| Jun 15, 2026 | 55.30 | 58.30 | 54.70 | 54.90 | 54.90 | 1.48% | 10,496 |
| Jun 12, 2026 | 53.50 | 55.50 | 53.30 | 54.10 | 54.10 | 2.66% | 13,863 |
| Jun 11, 2026 | 53.20 | 53.90 | 51.60 | 52.70 | 52.70 | 0.96% | 10,553 |
| Jun 10, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -2.43% | 12,007 |
| Jun 9, 2026 | 53.80 | 54.00 | 52.80 | 53.50 | 53.50 | 0.38% | 8,941 |
| Jun 8, 2026 | 53.40 | 53.80 | 51.40 | 53.30 | 53.30 | -1.11% | 13,913 |
| Jun 5, 2026 | 55.10 | 55.40 | 53.70 | 53.90 | 53.90 | -1.82% | 5,585 |
| Jun 4, 2026 | 56.80 | 56.80 | 54.70 | 54.90 | 54.90 | -2.14% | 8,401 |
| Jun 3, 2026 | 56.10 | 56.80 | 55.40 | 56.10 | 56.10 | -0.88% | 5,752 |
| Jun 2, 2026 | 56.30 | 58.00 | 55.70 | 56.60 | 56.60 | 1.07% | 8,529 |
| Jun 1, 2026 | 55.50 | 58.70 | 54.80 | 56.00 | 56.00 | -1.41% | 21,294 |
| May 29, 2026 | 56.20 | 59.00 | 54.70 | 56.80 | 56.80 | 0.35% | 21,367 |
| May 28, 2026 | 57.60 | 57.80 | 56.20 | 56.60 | 56.60 | -0.53% | 10,355 |
| May 27, 2026 | 58.70 | 58.70 | 56.70 | 56.90 | 56.90 | -0.87% | 7,640 |
| May 26, 2026 | 54.00 | 58.30 | 54.00 | 57.40 | 57.40 | 3.80% | 14,193 |
| May 22, 2026 | 56.00 | 56.70 | 54.70 | 55.30 | 55.30 | 1.65% | 8,177 |
| May 21, 2026 | 55.90 | 55.90 | 53.80 | 54.40 | 54.40 | 0.55% | 6,239 |
| May 20, 2026 | 52.60 | 55.00 | 52.60 | 54.10 | 54.10 | 1.12% | 8,841 |
| May 19, 2026 | 54.50 | 55.60 | 52.60 | 53.50 | 53.50 | -2.73% | 9,376 |
| May 18, 2026 | 54.00 | 55.50 | 53.50 | 55.00 | 55.00 | -0.18% | 5,424 |
| May 15, 2026 | 57.10 | 57.10 | 54.20 | 55.10 | 55.10 | -0.72% | 8,518 |
| May 13, 2026 | 55.30 | 57.40 | 55.10 | 55.50 | 55.50 | -1.07% | 7,271 |
| May 12, 2026 | 57.10 | 59.40 | 55.30 | 56.10 | 56.10 | -2.77% | 9,520 |
| May 11, 2026 | 57.20 | 58.40 | 56.40 | 57.70 | 57.70 | 0.87% | 10,003 |
| May 8, 2026 | 57.00 | 60.30 | 56.30 | 57.20 | 57.20 | -2.39% | 13,644 |
| May 7, 2026 | 57.30 | 61.70 | 57.10 | 58.60 | 58.60 | 4.64% | 18,506 |
| May 6, 2026 | 53.90 | 57.10 | 53.70 | 56.00 | 56.00 | 4.67% | 15,325 |
| May 5, 2026 | 53.70 | 55.90 | 52.60 | 53.50 | 53.50 | -2.19% | 9,585 |
| May 4, 2026 | 54.30 | 55.70 | 54.30 | 54.70 | 54.70 | 1.30% | 9,960 |
| Apr 30, 2026 | 53.40 | 54.00 | 52.80 | 54.00 | 54.00 | - | 12,274 |
| Apr 29, 2026 | 55.00 | 56.00 | 53.70 | 54.00 | 54.00 | -1.82% | 8,602 |
| Apr 28, 2026 | 57.90 | 58.80 | 54.70 | 55.00 | 55.00 | -1.43% | 11,122 |
| Apr 27, 2026 | 55.00 | 56.60 | 54.80 | 55.80 | 55.80 | 1.09% | 11,764 |
| Apr 24, 2026 | 58.00 | 58.00 | 54.00 | 55.20 | 55.20 | -1.60% | 9,986 |
| Apr 23, 2026 | 56.00 | 57.00 | 55.90 | 56.10 | 56.10 | -0.88% | 11,916 |
| Apr 22, 2026 | 57.30 | 58.40 | 56.20 | 56.60 | 56.60 | -1.22% | 8,965 |
| Apr 21, 2026 | 57.40 | 58.20 | 56.50 | 57.30 | 57.30 | -0.87% | 10,051 |
| Apr 20, 2026 | 57.90 | 58.20 | 57.20 | 57.80 | 57.80 | -1.87% | 20,758 |
| Apr 17, 2026 | 55.00 | 59.30 | 54.60 | 58.90 | 58.90 | 7.29% | 22,191 |
| Apr 16, 2026 | 54.00 | 55.80 | 54.00 | 54.90 | 54.90 | 1.29% | 17,169 |
| Apr 15, 2026 | 55.90 | 56.00 | 53.90 | 54.20 | 54.20 | -0.55% | 12,923 |
| Apr 14, 2026 | 54.40 | 56.10 | 54.00 | 54.50 | 54.50 | 1.30% | 17,151 |
| Apr 13, 2026 | 54.00 | 54.40 | 52.80 | 53.80 | 53.80 | -0.55% | 10,301 |
| Apr 10, 2026 | 51.80 | 55.80 | 51.80 | 54.10 | 54.10 | 1.88% | 20,520 |
| Apr 9, 2026 | 53.20 | 53.40 | 51.80 | 53.10 | 53.10 | 0.38% | 12,918 |
| Apr 8, 2026 | 52.30 | 54.80 | 51.70 | 52.90 | 52.90 | 6.01% | 27,033 |