Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.500 | 8.740 | 8.460 | 8.740 | 8.740 | 7,595 |
| 2024-06-06 | 8.520 | 8.680 | 8.480 | 8.500 | 8.500 | 4,038 |
| 2024-06-05 | 8.540 | 8.660 | 8.520 | 8.580 | 8.580 | 1,198 |
| 2024-06-04 | 8.760 | 8.820 | 8.660 | 8.700 | 8.700 | 1,715 |
| 2024-06-03 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 473 |
| 2024-05-31 | 8.820 | 8.820 | 8.660 | 8.820 | 8.820 | 2,759 |
| 2024-05-30 | 8.520 | 8.680 | 8.520 | 8.520 | 8.520 | 1,223 |
| 2024-05-29 | 8.720 | 8.840 | 8.520 | 8.520 | 8.520 | 6,306 |
| 2024-05-28 | 8.760 | 8.820 | 8.700 | 8.720 | 8.720 | 7,378 |
| 2024-05-27 | 8.900 | 8.940 | 8.780 | 8.780 | 8.780 | 2,154 |
| 2024-05-24 | 8.940 | 8.940 | 8.820 | 8.940 | 8.940 | 262 |
| 2024-05-23 | 8.960 | 8.980 | 8.740 | 8.820 | 8.820 | 5,946 |
| 2024-05-22 | 9.000 | 9.000 | 8.820 | 8.960 | 8.960 | 4,292 |
| 2024-05-21 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 4,854 |
| 2024-05-20 | 8.800 | 8.900 | 8.800 | 8.800 | 8.800 | 1,079 |
| 2024-05-17 | 8.820 | 8.980 | 8.700 | 8.700 | 8.700 | 3,865 |
| 2024-05-16 | 9.060 | 9.060 | 8.820 | 8.820 | 8.820 | 2,433 |
| 2024-05-15 | 8.900 | 9.080 | 8.860 | 9.000 | 9.000 | 5,818 |
| 2024-05-14 | 8.700 | 8.880 | 8.520 | 8.880 | 8.880 | 7,265 |
| 2024-05-13 | 8.300 | 8.700 | 8.280 | 8.700 | 8.700 | 7,542 |
| 2024-05-10 | 8.380 | 8.500 | 8.300 | 8.400 | 8.400 | 6,991 |
| 2024-05-09 | 8.400 | 8.480 | 8.320 | 8.480 | 8.480 | 2,950 |
| 2024-05-08 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 11,898 |
| 2024-05-07 | 8.280 | 8.300 | 8.100 | 8.300 | 8.300 | 3,576 |
| 2024-05-06 | 8.180 | 8.280 | 8.120 | 8.280 | 8.280 | 4,354 |
| 2024-05-03 | 8.160 | 8.300 | 8.080 | 8.300 | 8.300 | 6,850 |
| 2024-05-02 | 8.040 | 8.340 | 8.040 | 8.300 | 8.300 | 10,811 |
| 2024-04-30 | 8.000 | 8.140 | 7.920 | 8.140 | 8.140 | 17,549 |
| 2024-04-29 | 8.040 | 8.040 | 7.900 | 8.000 | 8.000 | 6,698 |
| 2024-04-26 | 7.940 | 8.160 | 7.880 | 8.160 | 8.160 | 6,621 |
| 2024-04-25 | 8.120 | 8.180 | 7.920 | 8.180 | 8.180 | 2,208 |
| 2024-04-24 | 8.000 | 8.120 | 7.900 | 8.120 | 8.120 | 9,874 |
| 2024-04-23 | 7.920 | 8.200 | 7.920 | 8.200 | 8.200 | 5,105 |
| 2024-04-22 | 8.000 | 8.100 | 7.940 | 8.080 | 8.080 | 10,335 |
| 2024-04-19 | 8.160 | 8.260 | 8.100 | 8.100 | 8.100 | 6,375 |
| 2024-04-18 | 8.300 | 8.300 | 8.160 | 8.300 | 8.300 | 3,510 |
| 2024-04-17 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 2,717 |
| 2024-04-16 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 3,136 |
| 2024-04-15 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 1,051 |
| 2024-04-12 | 8.220 | 8.300 | 8.140 | 8.300 | 8.300 | 3,514 |
| 2024-04-11 | 8.260 | 8.300 | 8.260 | 8.300 | 8.300 | 230 |
| 2024-04-10 | 8.400 | 8.440 | 8.260 | 8.300 | 8.300 | 6,774 |
| 2024-04-09 | 8.400 | 8.500 | 8.340 | 8.340 | 8.340 | 2,648 |
| 2024-04-08 | 8.400 | 8.440 | 8.400 | 8.400 | 8.400 | 195 |
| 2024-04-05 | 8.480 | 8.480 | 8.360 | 8.480 | 8.480 | 1,309 |
| 2024-04-04 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 518 |
| 2024-04-03 | 8.400 | 8.500 | 8.300 | 8.500 | 8.500 | 9,181 |
| 2024-04-02 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 3,386 |
| 2024-03-28 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 4,086 |
| 2024-03-27 | 8.340 | 8.500 | 8.300 | 8.500 | 8.500 | 2,050 |
| 2024-03-26 | 8.300 | 8.480 | 8.260 | 8.380 | 8.380 | 2,273 |
| 2024-03-25 | 8.400 | 8.480 | 8.300 | 8.480 | 8.480 | 2,215 |
| 2024-03-22 | 8.240 | 8.400 | 8.240 | 8.360 | 8.360 | 3,437 |
| 2024-03-21 | 8.380 | 8.400 | 8.200 | 8.400 | 8.400 | 6,478 |
| 2024-03-20 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 354 |
| 2024-03-19 | 8.320 | 8.400 | 8.280 | 8.400 | 8.400 | 2,103 |
| 2024-03-18 | 8.400 | 8.400 | 8.280 | 8.280 | 8.280 | 4,199 |
| 2024-03-15 | 8.360 | 8.480 | 8.200 | 8.200 | 8.200 | 7,374 |
| 2024-03-14 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 840 |
| 2024-03-13 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 808 |
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.