SIX · KARN · stock
Kardex Holding AG (KARN) stock price history
Every SIX trading session of Kardex Holding AG from Jun 3, 2004 to Sep 28, 2026: 5,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KARN adjusted close, 2004 to 2026
- CHF 327.80
- All time high, 2025
- CHF 308.72
- 52 week high, CHF 202.00 low
- 5,633
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
KARN key facts
- Kardex Holding AG (KARN) closed at CHF 236.00 on Sep 28, 2026 on SIX.
- KARN's all time high close is CHF 327.80, set on Aug 28, 2025; its all time low close is CHF 6.17 on Nov 28, 2011.
- KARN's 52 week range is CHF 202.00 to CHF 308.72.
- KARN returned -20.3% over the year to Sep 28, 2026 and +4.1% over five years.
- Over ten years KARN returned +217%, +12.2% a year compounded.
- KARN's deepest drawdown was -85.8% from May 12, 2006 to Nov 28, 2011.
- DataCedar holds 5,633 daily sessions of KARN history from Jun 3, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KARN price chart, 2004 to 2026
KARN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | +4.2% |
| 6 months | -2.7% |
| Year to date | -12.8% |
| 1 year | -20.3% |
| 3 years | +28.0% |
| 5 years | +4.1% |
| 10 years | +217.0% |
| Since Jun 3, 2004 | +1,066% |
| Compound annual growth, 22.3 years | +11.6% |
KARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 327.80 on Aug 28, 2025
- All time low close
- CHF 6.17 on Nov 28, 2011
- 52 week high
- CHF 308.72 on Oct 2, 2025
- 52 week low
- CHF 202.00 on Jun 8, 2026
- Deepest drawdown
- -85.8% from May 12, 2006 to Nov 28, 2011, recovered Mar 20, 2015
- Best single session
- +16.7% on Sep 27, 2013
- Worst single session
- -15.2% on Sep 18, 2006
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2004
- 11.7×
- Best calendar year
- 2012, +104%
- Worst calendar year
- 2011, -61%
KARN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 3, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 273.49 | CHF 297.95 | CHF 202.00 | CHF 236.00 | -12.8% | 2.9M | 186 |
| 2025 | CHF 258.36 | CHF 332.69 | CHF 166.41 | CHF 270.55 | +5.3% | 3.3M | 249 |
| 2024 | CHF 200.91 | CHF 269.76 | CHF 193.47 | CHF 256.94 | +26.7% | 1.9M | 250 |
| 2023 | CHF 140.79 | CHF 207.89 | CHF 140.61 | CHF 202.77 | +45.9% | 2.2M | 251 |
| 2022 | CHF 272.86 | CHF 273.75 | CHF 115.01 | CHF 138.96 | -48.2% | 2.4M | 254 |
| 2021 | CHF 168.55 | CHF 280.02 | CHF 163.64 | CHF 268.39 | +58.1% | 2.5M | 254 |
| 2020 | CHF 138.27 | CHF 173.29 | CHF 78.20 | CHF 169.78 | +22.9% | 6M | 252 |
| 2019 | CHF 93.80 | CHF 151.15 | CHF 92.64 | CHF 138.10 | +47.5% | 4.2M | 249 |
| 2018 | CHF 96.48 | CHF 148.63 | CHF 85.55 | CHF 93.63 | -2.6% | 4.3M | 249 |
| 2017 | CHF 77.55 | CHF 96.48 | CHF 75.74 | CHF 96.16 | +25.6% | 3.6M | 251 |
| 2016 | CHF 62.67 | CHF 80.32 | CHF 46.47 | CHF 76.58 | +22.1% | 3.5M | 254 |
| 2015 | CHF 35.95 | CHF 65.93 | CHF 31.41 | CHF 62.71 | +73.5% | 4.6M | 251 |
| 2014 | CHF 28.87 | CHF 37.16 | CHF 27.69 | CHF 36.14 | +25.2% | 3.9M | 249 |
| 2013 | CHF 14.05 | CHF 31.49 | CHF 13.41 | CHF 28.87 | +103.4% | 6.1M | 249 |
| 2012 | CHF 6.95 | CHF 15.54 | CHF 6.78 | CHF 14.20 | +104.2% | 7.6M | 250 |
| 2011 | CHF 17.46 | CHF 18.62 | CHF 6.17 | CHF 6.95 | -60.6% | 3M | 254 |
| 2010 | CHF 19.78 | CHF 24.03 | CHF 13.44 | CHF 17.63 | -9.4% | 2M | 254 |
| 2009 | CHF 18.91 | CHF 21.24 | CHF 12.22 | CHF 19.46 | +11.5% | 2.2M | 253 |
| 2008 | CHF 35.20 | CHF 38.55 | CHF 14.90 | CHF 17.46 | -51.2% | 2.7M | 253 |
| 2007 | CHF 30.43 | CHF 42.65 | CHF 28.54 | CHF 35.78 | +18.3% | 4.4M | 251 |
| 2006 | CHF 35.78 | CHF 43.93 | CHF 24.15 | CHF 30.26 | -15.4% | 4.1M | 258 |
| 2005 | CHF 19.84 | CHF 39.57 | CHF 19.61 | CHF 35.78 | +80.4% | 3.9M | 260 |
| 2004 | CHF 20.36 | CHF 20.36 | CHF 15.13 | CHF 19.84 | n/a | 1.1M | 152 |
KARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 236.00 | -8.7% |
| August 2026 | CHF 258.50 | +8.6% |
| July 2026 | CHF 238.00 | +5.1% |
| June 2026 | CHF 226.50 | -16.1% |
| May 2026 | CHF 270.00 | -1.1% |
| April 2026 | CHF 273.00 | +18.2% |
| March 2026 | CHF 230.92 | -9.6% |
| February 2026 | CHF 255.39 | -3.7% |
| January 2026 | CHF 265.17 | -2.0% |
| December 2025 | CHF 270.55 | -0.7% |
| November 2025 | CHF 272.51 | -7.8% |
| October 2025 | CHF 295.51 | -2.3% |
About the KARN data
Daily bars. 5,633 sessions from Jun 3, 2004 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
KARN share price history
