Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.950 | 4.030 | 3.940 | 3.980 | 3.980 | 6,317 |
| 2026-10-15 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 7,625 |
| 2026-10-14 | 4.000 | 4.010 | 3.810 | 3.950 | 3.950 | 26,961 |
| 2026-10-13 | 4.060 | 4.140 | 3.980 | 3.980 | 3.980 | 15,661 |
| 2026-10-12 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 1,957 |
| 2026-10-09 | 4.160 | 4.190 | 4.150 | 4.190 | 4.190 | 1,090 |
| 2026-10-08 | 4.230 | 4.230 | 4.150 | 4.190 | 4.190 | 9,604 |
| 2026-10-07 | 4.050 | 4.220 | 3.960 | 4.220 | 4.220 | 19,124 |
| 2026-10-06 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 6,399 |
| 2026-10-05 | 3.930 | 4.050 | 3.930 | 4.050 | 4.050 | 11,137 |
| 2026-10-02 | 4.020 | 4.020 | 3.950 | 4.020 | 4.020 | 10,526 |
| 2026-10-01 | 4.190 | 4.190 | 3.980 | 4.020 | 4.020 | 12,451 |
| 2026-09-30 | 4.110 | 4.230 | 4.020 | 4.100 | 4.100 | 22,876 |
| 2026-09-29 | 4.110 | 4.110 | 3.910 | 3.960 | 3.960 | 29,414 |
| 2026-09-28 | 4.190 | 4.190 | 3.960 | 4.110 | 4.110 | 14,379 |
| 2026-09-25 | 4.050 | 4.120 | 3.990 | 4.060 | 4.060 | 17,786 |
| 2026-09-24 | 4.100 | 4.150 | 4.020 | 4.080 | 4.080 | 21,080 |
| 2026-09-23 | 4.100 | 4.130 | 4.100 | 4.100 | 4.100 | 4,854 |
| 2026-09-22 | 4.100 | 4.120 | 4.020 | 4.100 | 4.100 | 12,837 |
| 2026-09-21 | 4.400 | 4.470 | 4.090 | 4.160 | 4.160 | 55,886 |
| 2026-09-18 | 4.430 | 4.450 | 4.420 | 4.450 | 4.450 | 3,322 |
| 2026-09-17 | 4.630 | 4.630 | 4.440 | 4.450 | 4.450 | 9,602 |
| 2026-09-16 | 4.480 | 4.630 | 4.430 | 4.630 | 4.630 | 5,736 |
| 2026-09-15 | 4.430 | 4.480 | 4.430 | 4.440 | 4.440 | 4,325 |
| 2026-09-14 | 4.500 | 4.550 | 4.400 | 4.430 | 4.430 | 15,211 |
| 2026-09-11 | 4.500 | 4.520 | 4.400 | 4.500 | 4.500 | 9,059 |
| 2026-09-10 | 4.390 | 4.500 | 4.360 | 4.500 | 4.500 | 10,736 |
| 2026-09-09 | 4.550 | 4.550 | 4.380 | 4.380 | 4.380 | 13,777 |
| 2026-09-08 | 4.510 | 4.550 | 4.410 | 4.410 | 4.410 | 4,829 |
| 2026-09-07 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 17,836 |
| 2026-09-04 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 1,909 |
| 2026-09-03 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 1,158 |
| 2026-09-02 | 4.500 | 4.500 | 4.400 | 4.450 | 4.450 | 5,660 |
| 2026-09-01 | 4.610 | 4.610 | 4.480 | 4.500 | 4.500 | 3,845 |
| 2026-08-31 | 4.490 | 4.630 | 4.480 | 4.630 | 4.630 | 3,679 |
| 2026-08-28 | 4.500 | 4.590 | 4.380 | 4.590 | 4.590 | 13,333 |
| 2026-08-27 | 4.640 | 4.640 | 4.490 | 4.490 | 4.490 | 11,722 |
| 2026-08-26 | 4.550 | 4.640 | 4.520 | 4.640 | 4.640 | 4,720 |
| 2026-08-25 | 4.700 | 4.700 | 4.500 | 4.620 | 4.620 | 19,410 |
| 2026-08-24 | 4.660 | 4.700 | 4.630 | 4.650 | 4.650 | 2,789 |
| 2026-08-21 | 4.630 | 4.770 | 4.630 | 4.650 | 4.650 | 8,416 |
| 2026-08-20 | 4.700 | 4.760 | 4.660 | 4.740 | 4.740 | 15,465 |
| 2026-08-19 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 2,275 |
| 2026-08-18 | 4.800 | 4.800 | 4.700 | 4.790 | 4.790 | 2,084 |
| 2026-08-17 | 4.690 | 4.800 | 4.670 | 4.790 | 4.790 | 18,754 |
| 2026-08-14 | 4.660 | 4.740 | 4.660 | 4.740 | 4.740 | 2,228 |
| 2026-08-13 | 4.660 | 4.670 | 4.660 | 4.660 | 4.660 | 1,131 |
| 2026-08-12 | 4.740 | 4.780 | 4.670 | 4.780 | 4.780 | 9,930 |
| 2026-08-11 | 4.800 | 4.800 | 4.680 | 4.800 | 4.800 | 10,935 |
| 2026-08-10 | 4.610 | 4.820 | 4.610 | 4.820 | 4.820 | 5,848 |
| 2026-08-07 | 4.610 | 4.620 | 4.600 | 4.600 | 4.600 | 8,652 |
| 2026-08-06 | 4.700 | 4.770 | 4.500 | 4.610 | 4.610 | 23,688 |
| 2026-08-05 | 4.770 | 4.790 | 4.700 | 4.790 | 4.790 | 5,489 |
| 2026-08-04 | 4.800 | 4.860 | 4.610 | 4.670 | 4.670 | 29,061 |
| 2026-08-03 | 4.680 | 4.800 | 4.620 | 4.800 | 4.800 | 11,435 |
| 2026-07-31 | 4.600 | 4.720 | 4.600 | 4.700 | 4.700 | 10,070 |
| 2026-07-30 | 4.590 | 4.740 | 4.520 | 4.740 | 4.740 | 25,364 |
| 2026-07-29 | 4.680 | 4.750 | 4.610 | 4.740 | 4.740 | 21,161 |
| 2026-07-28 | 4.860 | 4.970 | 4.680 | 4.790 | 4.790 | 27,993 |
| 2026-07-27 | 5.180 | 5.180 | 4.700 | 4.880 | 4.880 | 61,163 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-11 | 0.2500 EUR |
| 2019-09-13 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.