Kapsch Traffic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	8.500	8.500	8.360	8.500	8.500	3,928
2024-03-11	8.220	8.560	8.220	8.560	8.560	10,034
2024-03-08	8.560	8.560	8.140	8.480	8.480	23,253
2024-03-07	8.560	8.560	8.260	8.480	8.480	15,706
2024-03-06	8.500	8.500	8.340	8.500	8.500	6,219
2024-03-05	8.340	8.500	8.340	8.500	8.500	4,156
2024-03-04	8.400	8.660	8.320	8.460	8.460	5,488
2024-03-01	8.460	8.600	8.400	8.400	8.400	7,018
2024-02-29	8.800	8.800	8.420	8.420	8.420	13,130
2024-02-28	8.800	8.800	8.620	8.800	8.800	4,297
2024-02-27	8.780	8.800	8.720	8.800	8.800	1,022
2024-02-26	8.980	8.980	8.800	8.800	8.800	2,614
2024-02-23	8.800	8.980	8.800	8.980	8.980	4,955
2024-02-22	8.920	8.960	8.700	8.800	8.800	8,276
2024-02-21	8.800	9.100	8.780	8.820	8.820	9,609
2024-02-20	8.800	8.800	8.640	8.700	8.700	6,974
2024-02-19	8.800	8.880	8.700	8.820	8.820	7,856
2024-02-16	8.740	8.800	8.740	8.800	8.800	2,978
2024-02-15	8.800	8.820	8.780	8.800	8.800	3,898
2024-02-14	8.800	8.820	8.740	8.740	8.740	3,464
2024-02-13	8.800	8.880	8.720	8.800	8.800	6,286
2024-02-12	8.800	8.940	8.800	8.900	8.900	9,211
2024-02-09	9.100	9.100	8.860	8.860	8.860	5,928
2024-02-08	8.880	9.020	8.880	8.940	8.940	1,529
2024-02-07	9.200	9.200	8.860	9.100	9.100	4,465
2024-02-06	9.200	9.200	8.920	9.200	9.200	7,437
2024-02-05	9.080	9.200	9.020	9.200	9.200	1,631
2024-02-02	9.200	9.200	9.100	9.200	9.200	2,730
2024-02-01	9.140	9.200	9.100	9.200	9.200	1,597
2024-01-31	9.260	9.260	9.140	9.200	9.200	1,062
2024-01-30	9.200	9.340	9.160	9.240	9.240	4,392
2024-01-29	9.400	9.400	9.240	9.280	9.280	3,454
2024-01-26	9.380	9.400	9.280	9.400	9.400	2,086
2024-01-25	9.380	9.400	9.300	9.400	9.400	912
2024-01-24	9.320	9.400	9.280	9.400	9.400	2,202
2024-01-23	9.620	9.620	9.260	9.340	9.340	1,850
2024-01-22	9.780	9.780	9.340	9.460	9.460	8,743
2024-01-19	9.780	9.780	9.700	9.760	9.760	668
2024-01-18	9.900	9.900	9.680	9.680	9.680	5,506
2024-01-17	9.700	9.860	9.560	9.560	9.560	8,763
2024-01-16	9.900	9.900	9.760	9.900	9.900	3,602
2024-01-15	9.800	9.900	9.780	9.900	9.900	3,714
2024-01-12	9.880	9.900	9.760	9.760	9.760	2,494
2024-01-11	9.780	9.860	9.560	9.820	9.820	6,379
2024-01-10	9.640	9.860	9.640	9.780	9.780	9,248
2024-01-09	9.540	9.940	9.540	9.540	9.540	23,126
2024-01-08	9.300	9.640	9.300	9.520	9.520	5,893
2024-01-05	9.200	9.300	9.200	9.300	9.300	693
2024-01-04	9.220	9.280	9.120	9.280	9.280	3,827
2024-01-03	9.140	9.240	9.100	9.200	9.200	9,428
2024-01-02	9.140	9.140	8.980	9.080	9.080	3,606
2023-12-29	9.000	9.140	8.960	8.960	8.960	14,615
2023-12-28	9.040	9.160	8.800	9.140	9.140	24,443
2023-12-27	9.120	9.120	9.000	9.080	9.080	6,971
2023-12-22	8.880	9.160	8.880	9.120	9.120	14,457
2023-12-21	8.820	9.000	8.820	9.000	9.000	13,826
2023-12-20	8.800	8.980	8.800	8.980	8.980	13,446
2023-12-19	9.040	9.100	8.960	9.040	9.040	7,257
2023-12-18	9.060	9.180	9.000	9.080	9.080	12,967
2023-12-15	9.180	9.180	9.060	9.180	9.180	10,468

← NewerPage 12 of 22 · 1,271 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.