Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.100	12.360	12.000	12.300	12.300	1,843
2023-01-05	12.060	12.360	11.800	12.200	12.200	11,125
2023-01-04	12.080	12.080	11.500	12.000	12.000	7,342
2023-01-03	11.800	12.400	11.500	11.940	11.940	11,180
2023-01-02	11.000	11.700	11.000	11.700	11.700	7,938
2022-12-30	11.500	11.500	10.900	11.300	11.300	20,107
2022-12-29	11.380	11.840	11.320	11.720	11.720	14,858
2022-12-28	11.600	11.640	11.280	11.600	11.600	7,315
2022-12-27	11.900	11.900	11.600	11.600	11.600	1,826
2022-12-23	11.800	12.000	11.800	11.900	11.900	4,988
2022-12-22	11.840	11.960	11.760	11.880	11.880	3,423
2022-12-21	11.880	11.980	11.740	11.840	11.840	3,100
2022-12-20	11.820	12.000	11.800	11.960	11.960	4,120
2022-12-19	12.180	12.180	11.860	12.040	12.040	4,415
2022-12-16	12.260	12.280	12.000	12.000	12.000	2,127
2022-12-15	12.020	12.260	12.000	12.100	12.100	1,710
2022-12-14	12.220	12.540	12.220	12.220	12.220	2,626
2022-12-13	11.720	12.480	11.720	12.480	12.480	5,288
2022-12-12	12.180	12.360	11.880	12.140	12.140	13,735
2022-12-09	11.900	12.060	11.720	11.980	11.980	2,724
2022-12-08	12.040	12.160	11.820	11.820	11.820	3,580
2022-12-07	12.020	12.260	12.020	12.040	12.040	2,143
2022-12-06	12.880	12.880	11.800	12.100	12.100	14,176
2022-12-05	12.700	12.800	12.540	12.640	12.640	6,434
2022-12-02	12.900	12.900	12.700	12.880	12.880	790
2022-12-01	13.060	13.060	12.800	12.900	12.900	4,709
2022-11-30	13.260	13.260	12.800	12.800	12.800	2,555
2022-11-29	13.300	13.300	12.960	13.260	13.260	991
2022-11-28	12.740	13.160	12.740	13.160	13.160	1,962
2022-11-25	13.200	13.360	12.760	12.760	12.760	2,663
2022-11-24	13.700	13.700	13.100	13.200	13.200	3,128
2022-11-23	13.880	14.080	13.380	13.700	13.700	9,994
2022-11-22	12.660	13.540	12.520	13.500	13.500	12,450
2022-11-21	12.500	12.880	12.200	12.880	12.880	4,935
2022-11-18	11.960	12.400	11.900	12.400	12.400	5,686
2022-11-17	11.200	11.800	11.200	11.800	11.800	1,722
2022-11-16	11.400	11.800	11.140	11.380	11.380	9,886
2022-11-15	11.180	11.400	11.180	11.400	11.400	1,569
2022-11-14	11.280	11.300	11.140	11.300	11.300	2,829
2022-11-11	11.200	11.280	11.040	11.120	11.120	12,934
2022-11-10	11.200	11.200	11.040	11.200	11.200	865
2022-11-09	11.020	11.200	11.000	11.200	11.200	2,327
2022-11-08	11.200	11.200	11.100	11.200	11.200	4,725
2022-11-07	11.480	11.480	10.500	11.200	11.200	40,243
2022-11-04	11.060	11.400	11.000	11.380	11.380	3,129
2022-11-03	11.340	11.380	10.940	11.000	11.000	11,088
2022-11-02	11.420	11.540	11.120	11.120	11.120	13,320
2022-11-01	11.520	11.520	11.520	11.520	11.520	19
2022-10-31	11.400	11.560	11.400	11.560	11.560	640
2022-10-28	11.400	11.640	11.400	11.600	11.600	2,514
2022-10-27	11.400	11.400	11.400	11.400	11.400	3,600
2022-10-25	11.360	11.400	11.200	11.400	11.400	1,038
2022-10-24	11.200	11.360	11.100	11.360	11.360	616
2022-10-21	11.200	11.200	11.000	11.140	11.140	2,988
2022-10-20	11.220	11.400	11.100	11.400	11.400	659
2022-10-19	11.300	11.400	11.040	11.400	11.400	1,913
2022-10-18	11.300	11.460	11.300	11.460	11.460	837
2022-10-17	11.000	11.400	11.000	11.400	11.400	2,260
2022-10-14	11.140	11.400	10.920	11.140	11.140	6,514
2022-10-13	10.900	11.300	10.900	11.140	11.140	2,372

← NewerPage 17 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.