Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	11.800	11.900	11.400	11.900	11.900	8,685
2023-06-27	11.800	11.950	11.800	11.800	11.800	1,461
2023-06-26	11.900	11.950	11.700	11.800	11.800	3,550
2023-06-23	11.800	11.850	11.650	11.850	11.850	2,575
2023-06-22	11.800	11.850	11.650	11.850	11.850	1,810
2023-06-21	11.950	11.950	11.650	11.800	11.800	2,266
2023-06-20	11.950	11.950	11.700	11.950	11.950	5,207
2023-06-19	11.700	11.950	11.600	11.850	11.850	4,903
2023-06-16	11.950	11.950	11.450	11.900	11.900	3,015
2023-06-15	11.650	11.900	11.450	11.900	11.900	11,029
2023-06-14	11.350	11.650	10.800	11.650	11.650	19,312
2023-06-13	11.750	11.950	10.950	11.650	11.650	31,618
2023-06-12	11.950	12.150	11.850	11.850	11.850	7,677
2023-06-09	11.900	11.950	11.500	11.900	11.900	13,985
2023-06-08	10.700	12.000	10.700	12.000	12.000	38,574
2023-06-07	10.700	11.000	10.500	10.500	10.500	11,834
2023-06-06	10.700	10.850	10.700	10.850	10.850	5,065
2023-06-05	10.150	10.700	10.150	10.700	10.700	17,444
2023-06-02	10.850	10.850	8.840	10.000	10.000	81,986
2023-06-01	10.600	11.500	10.600	10.600	10.600	21,494
2023-05-31	11.600	11.650	10.100	10.550	10.550	50,061
2023-05-30	12.050	12.050	11.500	11.650	11.650	3,663
2023-05-29	12.100	12.100	11.900	11.900	11.900	802
2023-05-26	11.950	12.200	11.900	12.200	12.200	861
2023-05-25	11.950	12.200	11.950	12.200	12.200	933
2023-05-24	12.300	12.300	11.850	12.000	12.000	1,262
2023-05-23	12.100	12.250	12.050	12.100	12.100	1,349
2023-05-22	12.300	12.350	12.200	12.350	12.350	1,811
2023-05-19	11.850	12.400	11.600	12.300	12.300	24,317
2023-05-18	12.000	12.100	12.000	12.100	12.100	276
2023-05-17	12.100	12.100	11.950	12.100	12.100	2,550
2023-05-16	11.950	12.100	11.600	12.100	12.100	5,214
2023-05-15	11.750	11.950	11.750	11.950	11.950	873
2023-05-12	11.650	11.700	11.250	11.700	11.700	13,066
2023-05-11	11.900	11.900	11.750	11.900	11.900	906
2023-05-10	11.500	11.900	11.500	11.900	11.900	5,376
2023-05-09	12.000	12.000	11.400	11.600	11.600	9,439
2023-05-08	12.100	12.200	11.600	11.600	11.600	16,068
2023-05-05	12.750	12.750	11.400	11.400	11.400	35,613
2023-05-04	12.000	12.600	12.000	12.600	12.600	4,715
2023-05-03	12.100	12.300	12.050	12.300	12.300	4,087
2023-05-02	12.100	12.350	12.100	12.300	12.300	1,110
2023-04-28	12.700	12.700	12.100	12.350	12.350	4,250
2023-04-27	12.650	12.650	11.950	12.350	12.350	1,038
2023-04-26	12.800	12.800	12.200	12.700	12.700	2,768
2023-04-25	12.350	12.600	12.350	12.600	12.600	1,100
2023-04-24	12.150	12.350	12.000	12.350	12.350	2,479
2023-04-21	12.350	12.450	12.100	12.100	12.100	3,071
2023-04-20	12.500	12.500	12.000	12.000	12.000	5,001
2023-04-19	12.550	12.550	12.400	12.500	12.500	967
2023-04-18	12.200	12.550	12.200	12.400	12.400	3,688
2023-04-17	12.400	12.500	12.350	12.400	12.400	3,329
2023-04-14	12.150	12.150	11.950	12.050	12.050	3,798
2023-04-13	12.100	12.150	12.000	12.000	12.000	2,211
2023-04-12	12.050	12.100	11.850	12.100	12.100	5,031
2023-04-11	12.200	12.250	11.950	12.050	12.050	2,409
2023-04-06	12.300	12.300	11.950	12.200	12.200	5,152
2023-04-05	12.200	12.200	11.900	11.900	11.900	7,896
2023-04-04	12.500	12.500	12.150	12.200	12.200	6,960
2023-04-03	12.500	12.500	12.300	12.400	12.400	2,044

← NewerPage 15 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.