Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	9.900	9.900	9.700	9.700	9.700	11,043
2023-09-19	9.960	10.050	9.800	9.820	9.820	15,635
2023-09-18	10.050	10.050	10.000	10.050	10.050	2,233
2023-09-15	10.200	10.200	9.980	10.000	10.000	4,528
2023-09-14	10.050	10.200	10.050	10.200	10.200	3,056
2023-09-13	10.100	10.100	9.960	10.050	10.050	5,998
2023-09-12	10.350	10.350	10.100	10.200	10.200	3,316
2023-09-11	10.350	10.350	10.150	10.350	10.350	7,084
2023-09-08	10.300	10.400	10.250	10.350	10.350	3,065
2023-09-07	10.500	10.500	10.300	10.450	10.450	5,019
2023-09-06	10.450	10.500	10.300	10.350	10.350	5,042
2023-09-05	10.250	10.300	10.200	10.300	10.300	939
2023-09-04	10.450	10.500	10.200	10.200	10.200	8,947
2023-09-01	10.200	10.250	10.150	10.250	10.250	503
2023-08-31	10.300	10.300	10.200	10.250	10.250	1,927
2023-08-30	10.300	10.300	10.250	10.250	10.250	4,744
2023-08-29	10.300	10.300	10.150	10.250	10.250	1,434
2023-08-28	10.250	10.250	10.000	10.150	10.150	2,279
2023-08-25	10.050	10.350	10.050	10.350	10.350	4,827
2023-08-24	10.200	10.200	9.960	10.050	10.050	2,803
2023-08-23	10.400	10.400	9.900	10.050	10.050	25,136
2023-08-22	10.250	10.400	10.200	10.400	10.400	3,289
2023-08-21	10.550	10.550	10.200	10.250	10.250	6,411
2023-08-18	10.300	10.400	10.150	10.400	10.400	3,779
2023-08-17	10.400	10.400	10.200	10.400	10.400	9,447
2023-08-16	10.450	10.500	10.300	10.500	10.500	4,702
2023-08-15	10.450	10.500	10.300	10.500	10.500	3,988
2023-08-14	10.500	10.500	10.400	10.500	10.500	5,504
2023-08-11	10.500	10.500	10.400	10.500	10.500	6,064
2023-08-10	10.450	10.500	10.350	10.450	10.450	5,152
2023-08-09	10.450	10.500	10.150	10.450	10.450	4,215
2023-08-08	10.200	10.500	10.150	10.500	10.500	8,486
2023-08-07	10.200	10.400	10.200	10.400	10.400	5,703
2023-08-04	10.350	10.500	10.300	10.300	10.300	5,300
2023-08-03	10.300	10.550	10.300	10.550	10.550	2,868
2023-08-02	10.600	10.600	10.250	10.600	10.600	13,755
2023-08-01	10.600	10.700	10.500	10.600	10.600	10,879
2023-07-31	10.500	10.850	10.450	10.700	10.700	30,654
2023-07-28	10.500	10.650	10.300	10.500	10.500	61,218
2023-07-27	10.500	10.500	10.300	10.500	10.500	4,810
2023-07-26	10.450	10.550	10.350	10.500	10.500	17,401
2023-07-25	10.500	10.550	10.300	10.500	10.500	9,433
2023-07-24	10.600	10.650	10.400	10.400	10.400	5,840
2023-07-21	10.550	10.700	10.300	10.700	10.700	6,507
2023-07-20	10.400	10.500	10.300	10.400	10.400	5,940
2023-07-19	10.500	10.500	10.250	10.400	10.400	8,168
2023-07-18	10.500	10.500	10.100	10.450	10.450	10,961
2023-07-17	10.500	10.600	10.300	10.400	10.400	17,057
2023-07-14	10.700	10.850	10.550	10.600	10.600	28,638
2023-07-13	10.900	10.900	10.700	10.900	10.900	14,757
2023-07-12	10.700	11.000	10.700	10.850	10.850	22,164
2023-07-11	11.350	11.350	10.600	10.800	10.800	62,298
2023-07-10	11.500	11.500	11.000	11.200	11.200	35,755
2023-07-07	11.950	11.950	11.050	11.550	11.550	50,276
2023-07-06	12.700	12.750	11.450	11.700	11.700	105,365
2023-07-05	11.400	13.650	11.100	13.650	13.650	30,199
2023-07-04	11.450	11.500	11.000	11.450	11.450	23,929
2023-07-03	11.700	11.750	11.400	11.400	11.400	1,565
2023-06-30	11.900	11.900	11.450	11.450	11.450	5,481
2023-06-29	11.500	12.000	11.500	11.750	11.750	5,350

← NewerPage 14 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.