Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.040	9.180	9.000	9.140	9.140	13,131
2023-12-13	9.200	9.200	8.980	9.180	9.180	14,096
2023-12-12	9.100	9.200	8.980	9.200	9.200	14,225
2023-12-11	9.240	9.240	9.060	9.240	9.240	5,063
2023-12-08	9.000	9.220	9.000	9.200	9.200	2,189
2023-12-07	9.080	9.240	9.000	9.200	9.200	8,942
2023-12-06	9.160	9.340	9.040	9.220	9.220	6,607
2023-12-05	9.360	9.380	9.040	9.300	9.300	13,528
2023-12-04	9.200	9.460	9.200	9.400	9.400	24,374
2023-12-01	9.060	9.200	9.060	9.180	9.180	2,871
2023-11-30	9.060	9.200	9.060	9.200	9.200	2,654
2023-11-29	9.300	9.300	9.060	9.060	9.060	6,203
2023-11-28	9.240	9.300	9.100	9.200	9.200	10,165
2023-11-27	9.160	9.240	9.140	9.240	9.240	6,722
2023-11-24	9.300	9.300	9.160	9.160	9.160	3,093
2023-11-23	9.380	9.380	9.200	9.300	9.300	4,245
2023-11-22	9.300	9.300	9.060	9.200	9.200	11,272
2023-11-21	9.260	9.500	9.040	9.500	9.500	3,707
2023-11-20	9.360	9.400	9.300	9.380	9.380	5,724
2023-11-17	9.400	9.400	9.360	9.360	9.360	5,621
2023-11-16	9.300	9.400	9.280	9.360	9.360	9,838
2023-11-15	9.200	9.340	9.060	9.300	9.300	41,369
2023-11-14	9.280	9.280	9.100	9.100	9.100	941
2023-11-13	9.300	9.340	9.200	9.200	9.200	8,834
2023-11-10	9.300	9.400	9.300	9.400	9.400	210
2023-11-09	9.520	9.520	9.360	9.360	9.360	2,152
2023-11-08	9.500	9.500	9.380	9.380	9.380	861
2023-11-07	9.500	9.500	9.400	9.400	9.400	1,992
2023-11-06	9.700	9.780	9.500	9.600	9.600	9,082
2023-11-03	9.580	9.700	9.300	9.600	9.600	13,582
2023-11-02	9.420	9.580	9.240	9.580	9.580	13,583
2023-11-01	8.900	9.020	8.840	9.020	9.020	2,288
2023-10-31	8.980	8.980	8.820	8.920	8.920	7,632
2023-10-30	8.880	8.980	8.580	8.980	8.980	9,669
2023-10-27	8.700	8.700	8.500	8.600	8.600	2,986
2023-10-25	8.600	8.700	8.500	8.700	8.700	10,856
2023-10-24	8.600	8.600	8.360	8.580	8.580	2,737
2023-10-23	8.700	8.700	8.400	8.400	8.400	6,771
2023-10-20	8.880	8.960	8.720	8.720	8.720	4,251
2023-10-19	8.880	8.900	8.800	8.820	8.820	1,503
2023-10-18	8.860	8.860	8.720	8.840	8.840	1,471
2023-10-17	8.840	8.980	8.700	8.840	8.840	7,289
2023-10-16	8.960	8.980	8.900	8.980	8.980	3,118
2023-10-13	9.100	9.100	8.960	9.020	9.020	3,545
2023-10-12	9.000	9.020	8.920	9.020	9.020	4,555
2023-10-11	9.120	9.120	8.920	8.960	8.960	10,676
2023-10-10	9.160	9.160	8.900	9.000	9.000	7,513
2023-10-09	9.000	9.240	9.000	9.120	9.120	13,362
2023-10-06	9.280	9.300	9.100	9.300	9.300	1,784
2023-10-05	9.200	9.300	9.140	9.300	9.300	927
2023-10-04	9.300	9.420	9.020	9.300	9.300	9,858
2023-10-03	9.780	9.780	9.200	9.400	9.400	7,768
2023-10-02	10.000	10.000	9.620	9.620	9.620	8,800
2023-09-29	9.880	9.940	9.760	9.940	9.940	4,074
2023-09-28	9.400	9.760	9.120	9.760	9.760	22,913
2023-09-27	9.400	9.480	9.100	9.300	9.300	9,373
2023-09-26	9.800	9.800	9.420	9.500	9.500	9,541
2023-09-25	9.720	9.720	9.560	9.660	9.660	4,902
2023-09-22	9.740	9.740	9.620	9.720	9.720	3,068
2023-09-21	9.720	9.780	9.660	9.740	9.740	2,958

← NewerPage 13 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.