Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.480	12.500	12.420	12.500	12.500	2,718
2023-03-30	12.500	12.580	12.400	12.420	12.420	6,053
2023-03-29	12.280	12.480	12.160	12.480	12.480	3,187
2023-03-28	12.540	12.620	12.360	12.540	12.540	7,393
2023-03-27	12.120	12.480	12.120	12.400	12.400	12,067
2023-03-24	12.900	12.900	12.100	12.300	12.300	18,356
2023-03-23	12.800	12.800	12.640	12.800	12.800	6,140
2023-03-22	12.740	12.900	12.740	12.800	12.800	815
2023-03-21	13.400	13.400	12.740	13.000	13.000	6,571
2023-03-20	13.000	13.100	12.720	13.000	13.000	7,771
2023-03-17	13.500	13.500	13.060	13.060	13.060	10,066
2023-03-16	13.700	13.840	13.440	13.480	13.480	4,206
2023-03-15	13.620	13.960	13.320	13.600	13.600	7,358
2023-03-14	13.600	14.200	13.520	14.080	14.080	5,664
2023-03-13	13.900	13.900	13.300	13.640	13.640	8,907
2023-03-10	14.000	14.000	13.700	13.700	13.700	4,469
2023-03-09	13.900	13.920	13.720	13.800	13.800	4,626
2023-03-08	14.060	14.060	13.740	13.920	13.920	5,349
2023-03-07	14.200	14.220	14.000	14.060	14.060	7,697
2023-03-06	14.000	14.020	13.740	13.960	13.960	19,972
2023-03-03	13.520	13.900	13.340	13.720	13.720	8,516
2023-03-02	13.500	13.600	13.220	13.540	13.540	4,594
2023-03-01	13.340	13.560	13.200	13.200	13.200	3,836
2023-02-28	13.300	13.480	13.200	13.200	13.200	1,955
2023-02-27	13.400	13.580	13.300	13.500	13.500	4,995
2023-02-24	13.320	13.380	12.900	12.900	12.900	7,276
2023-02-23	13.000	13.520	13.000	13.440	13.440	18,025
2023-02-22	13.180	13.180	12.800	12.980	12.980	3,154
2023-02-21	13.100	13.100	13.000	13.000	13.000	510
2023-02-20	13.300	13.300	12.720	13.100	13.100	5,045
2023-02-17	13.000	13.220	12.900	12.900	12.900	3,132
2023-02-16	12.800	13.000	12.760	13.000	13.000	5,643
2023-02-15	13.000	13.000	12.740	12.900	12.900	2,708
2023-02-14	12.920	13.000	12.920	13.000	13.000	1,169
2023-02-13	13.400	13.400	13.000	13.120	13.120	1,852
2023-02-10	13.260	13.360	12.800	12.900	12.900	7,622
2023-02-09	12.680	13.400	12.680	13.360	13.360	8,607
2023-02-08	12.400	12.980	12.400	12.980	12.980	8,322
2023-02-07	12.400	12.420	12.400	12.420	12.420	554
2023-02-06	12.680	12.700	12.400	12.400	12.400	937
2023-02-03	12.420	12.580	12.400	12.580	12.580	4,048
2023-02-02	12.420	12.540	12.420	12.540	12.540	2,101
2023-02-01	12.540	12.700	12.540	12.700	12.700	15
2023-01-31	12.800	12.800	12.500	12.760	12.760	430
2023-01-30	12.620	12.700	12.540	12.700	12.700	1,339
2023-01-27	12.800	12.800	12.580	12.600	12.600	2,633
2023-01-26	12.800	12.800	12.500	12.780	12.780	1,759
2023-01-25	12.600	12.760	12.600	12.600	12.600	995
2023-01-24	12.760	12.780	12.600	12.600	12.600	3,632
2023-01-23	12.680	12.780	12.520	12.780	12.780	2,451
2023-01-20	12.380	12.600	12.380	12.600	12.600	1,357
2023-01-19	12.600	12.600	12.300	12.540	12.540	3,053
2023-01-18	12.400	12.500	12.220	12.500	12.500	3,653
2023-01-17	12.240	12.340	12.060	12.340	12.340	4,442
2023-01-16	12.100	12.200	11.860	12.000	12.000	16,117
2023-01-13	12.340	12.460	12.200	12.360	12.360	2,746
2023-01-12	12.700	12.700	12.140	12.340	12.340	10,106
2023-01-11	12.120	12.700	12.120	12.680	12.680	5,181
2023-01-10	12.080	12.480	12.080	12.420	12.420	3,114
2023-01-09	11.940	12.160	11.900	11.920	11.920	2,906

← NewerPage 16 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.