Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 8.400 | 8.400 | 8.180 | 8.400 | 8.400 | 1,591 |
| 2024-08-29 | 8.320 | 8.480 | 8.300 | 8.480 | 8.480 | 949 |
| 2024-08-28 | 8.400 | 8.480 | 8.300 | 8.480 | 8.480 | 4,436 |
| 2024-08-27 | 8.340 | 8.480 | 8.340 | 8.480 | 8.480 | 386 |
| 2024-08-26 | 8.300 | 8.480 | 8.300 | 8.480 | 8.480 | 1,275 |
| 2024-08-23 | 8.540 | 8.560 | 8.400 | 8.560 | 8.560 | 4,173 |
| 2024-08-22 | 8.560 | 8.760 | 8.500 | 8.500 | 8.500 | 1,542 |
| 2024-08-21 | 8.660 | 8.800 | 8.520 | 8.700 | 8.700 | 4,011 |
| 2024-08-20 | 8.600 | 8.860 | 8.600 | 8.860 | 8.860 | 2,344 |
| 2024-08-19 | 8.760 | 8.900 | 8.640 | 8.880 | 8.880 | 9,483 |
| 2024-08-16 | 8.600 | 8.800 | 8.560 | 8.800 | 8.800 | 1,270 |
| 2024-08-15 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2024-08-14 | 8.620 | 8.840 | 8.600 | 8.840 | 8.840 | 977 |
| 2024-08-13 | 8.760 | 8.760 | 8.480 | 8.480 | 8.480 | 1,684 |
| 2024-08-12 | 8.800 | 8.860 | 8.540 | 8.700 | 8.700 | 2,561 |
| 2024-08-09 | 8.880 | 8.880 | 8.280 | 8.720 | 8.720 | 1,256 |
| 2024-08-08 | 8.780 | 8.840 | 8.480 | 8.480 | 8.480 | 3,730 |
| 2024-08-07 | 8.560 | 8.700 | 8.500 | 8.700 | 8.700 | 2,306 |
| 2024-08-06 | 8.400 | 8.780 | 8.400 | 8.780 | 8.780 | 3,721 |
| 2024-08-05 | 8.740 | 8.900 | 8.220 | 8.540 | 8.540 | 23,580 |
| 2024-08-02 | 8.800 | 8.980 | 8.720 | 8.980 | 8.980 | 5,414 |
| 2024-08-01 | 8.820 | 9.020 | 8.720 | 9.020 | 9.020 | 3,055 |
| 2024-07-31 | 8.880 | 9.060 | 8.820 | 8.820 | 8.820 | 5,326 |
| 2024-07-30 | 8.840 | 9.060 | 8.840 | 9.060 | 9.060 | 3,521 |
| 2024-07-29 | 8.840 | 8.980 | 8.840 | 8.840 | 8.840 | 2,273 |
| 2024-07-26 | 8.840 | 9.020 | 8.840 | 9.000 | 9.000 | 740 |
| 2024-07-25 | 8.900 | 9.060 | 8.840 | 9.060 | 9.060 | 815 |
| 2024-07-24 | 8.900 | 9.100 | 8.840 | 9.100 | 9.100 | 910 |
| 2024-07-23 | 8.820 | 9.060 | 8.820 | 9.060 | 9.060 | 774 |
| 2024-07-22 | 8.920 | 9.000 | 8.840 | 9.000 | 9.000 | 6,677 |
| 2024-07-19 | 9.100 | 9.100 | 8.920 | 8.920 | 8.920 | 175 |
| 2024-07-18 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 1,769 |
| 2024-07-17 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 3,786 |
| 2024-07-16 | 9.000 | 9.140 | 9.000 | 9.000 | 9.000 | 2,232 |
| 2024-07-15 | 9.100 | 9.100 | 8.840 | 9.080 | 9.080 | 4,006 |
| 2024-07-12 | 8.800 | 9.060 | 8.800 | 9.060 | 9.060 | 1,028 |
| 2024-07-11 | 8.840 | 9.140 | 8.800 | 9.140 | 9.140 | 2,354 |
| 2024-07-10 | 9.000 | 9.080 | 8.820 | 9.080 | 9.080 | 1,416 |
| 2024-07-09 | 9.000 | 9.100 | 8.900 | 9.100 | 9.100 | 1,704 |
| 2024-07-08 | 9.000 | 9.160 | 9.000 | 9.000 | 9.000 | 1,307 |
| 2024-07-05 | 8.960 | 9.000 | 8.820 | 8.840 | 8.840 | 1,145 |
| 2024-07-04 | 8.820 | 9.100 | 8.820 | 9.100 | 9.100 | 1,996 |
| 2024-07-03 | 8.920 | 9.100 | 8.920 | 9.100 | 9.100 | 1,050 |
| 2024-07-02 | 9.060 | 9.100 | 8.800 | 9.100 | 9.100 | 1,548 |
| 2024-07-01 | 9.180 | 9.180 | 8.920 | 9.100 | 9.100 | 900 |
| 2024-06-28 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2024-06-27 | 9.100 | 9.100 | 8.900 | 9.080 | 9.080 | 920 |
| 2024-06-26 | 9.180 | 9.180 | 8.900 | 9.000 | 9.000 | 2,506 |
| 2024-06-25 | 9.180 | 9.220 | 9.180 | 9.180 | 9.180 | 2,856 |
| 2024-06-24 | 9.280 | 9.280 | 9.080 | 9.180 | 9.180 | 5,486 |
| 2024-06-21 | 8.900 | 8.900 | 8.760 | 8.880 | 8.880 | 824 |
| 2024-06-20 | 8.980 | 8.980 | 8.820 | 8.900 | 8.900 | 2,376 |
| 2024-06-19 | 8.600 | 8.880 | 8.460 | 8.880 | 8.880 | 16,930 |
| 2024-06-18 | 8.520 | 8.600 | 8.420 | 8.600 | 8.600 | 2,939 |
| 2024-06-17 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 1,801 |
| 2024-06-14 | 8.560 | 8.660 | 8.520 | 8.600 | 8.600 | 3,184 |
| 2024-06-13 | 8.820 | 8.820 | 8.560 | 8.560 | 8.560 | 1,476 |
| 2024-06-12 | 8.540 | 8.800 | 8.540 | 8.800 | 8.800 | 6,835 |
| 2024-06-11 | 8.620 | 8.760 | 8.520 | 8.520 | 8.520 | 3,094 |
| 2024-06-10 | 8.800 | 8.820 | 8.580 | 8.820 | 8.820 | 3,251 |
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.