Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 56.50
-0.10 (-0.18%)
Jun 3, 2026, 9:31 AM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 56.30 | 58.00 | 55.70 | 56.00 | - | - | 4,865 |
| 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 |
| Apr 7, 2026 | 52.30 | 52.30 | 49.50 | 49.90 | 49.90 | -3.11% | 17,795 |
| Apr 2, 2026 | 51.90 | 52.30 | 49.95 | 51.50 | 51.50 | -2.83% | 22,224 |
| Apr 1, 2026 | 51.80 | 53.00 | 48.95 | 53.00 | 53.00 | 5.58% | 32,898 |
| Mar 31, 2026 | 49.10 | 50.30 | 48.05 | 50.20 | 50.20 | 1.62% | 19,307 |
| Mar 30, 2026 | 50.30 | 50.30 | 48.65 | 49.40 | 49.40 | -1.10% | 17,326 |
| Mar 27, 2026 | 50.00 | 50.30 | 48.85 | 49.95 | 49.95 | -0.30% | 18,788 |
| Mar 26, 2026 | 49.95 | 51.50 | 49.20 | 50.10 | 50.10 | - | 17,620 |
| Mar 25, 2026 | 48.45 | 51.30 | 47.95 | 50.10 | 50.10 | 5.03% | 41,203 |
| Mar 24, 2026 | 48.60 | 48.60 | 46.50 | 47.70 | 47.70 | -2.15% | 19,498 |
| Mar 23, 2026 | 46.00 | 49.50 | 45.30 | 48.75 | 48.75 | 4.17% | 38,205 |
| Mar 20, 2026 | 44.00 | 46.80 | 43.85 | 46.80 | 46.80 | 7.96% | 150,482 |
| Mar 19, 2026 | 45.50 | 45.50 | 43.20 | 43.35 | 43.35 | -4.93% | 55,578 |
| Mar 18, 2026 | 45.90 | 47.65 | 45.50 | 45.60 | 45.60 | 1.11% | 33,038 |