Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	11.300	11.300	11.000	11.300	11.300	2,450
2022-10-11	11.300	11.300	11.000	11.200	11.200	4,171
2022-10-10	11.200	11.400	11.200	11.400	11.400	247
2022-10-07	11.100	11.200	11.100	11.200	11.200	349
2022-10-06	11.100	11.100	11.000	11.000	11.000	270
2022-10-05	11.000	11.100	11.000	11.100	11.100	183
2022-10-04	10.840	11.100	10.840	11.080	11.080	1,578
2022-10-03	10.900	11.100	10.800	11.100	11.100	781
2022-09-30	11.000	11.000	10.800	10.900	10.900	1,673
2022-09-29	10.820	11.020	10.800	11.000	11.000	4,024
2022-09-28	11.480	11.700	10.980	11.120	11.120	6,592
2022-09-27	11.620	11.620	11.320	11.600	11.600	5,204
2022-09-26	11.900	11.900	11.580	11.820	11.820	1,915
2022-09-23	12.000	12.000	11.740	12.000	12.000	1,702
2022-09-22	12.180	12.500	12.000	12.280	12.280	1,491
2022-09-21	12.060	12.280	12.000	12.180	12.180	2,439
2022-09-20	12.560	12.560	12.060	12.140	12.140	2,521
2022-09-19	12.400	12.560	12.120	12.560	12.560	2,552
2022-09-16	12.100	12.400	12.100	12.400	12.400	847
2022-09-15	12.260	12.560	12.120	12.120	12.120	5,812
2022-09-14	12.320	12.400	12.220	12.400	12.400	2,385
2022-09-13	12.260	12.780	12.200	12.600	12.600	18,039
2022-09-12	12.380	12.480	12.220	12.480	12.480	3,183
2022-09-09	12.260	12.500	12.260	12.500	12.500	4,867
2022-09-08	12.080	12.300	12.060	12.300	12.300	4,659
2022-09-07	12.260	12.280	12.040	12.280	12.280	1,646
2022-09-06	12.300	12.300	12.060	12.280	12.280	400
2022-09-05	12.300	12.300	12.300	12.300	12.300	91
2022-09-02	12.000	12.300	12.000	12.300	12.300	888
2022-09-01	12.500	12.500	11.980	12.000	12.000	1,883
2022-08-31	12.480	12.500	12.240	12.500	12.500	1,502
2022-08-30	12.780	12.800	12.120	12.500	12.500	4,601
2022-08-29	12.400	12.800	12.400	12.780	12.780	1,580
2022-08-26	12.340	12.880	12.300	12.880	12.880	1,256
2022-08-25	12.500	12.600	12.300	12.600	12.600	2,789
2022-08-24	12.480	12.500	12.300	12.500	12.500	418
2022-08-23	12.580	12.700	12.240	12.500	12.500	1,752
2022-08-22	12.340	12.560	12.260	12.500	12.500	706
2022-08-19	12.080	12.700	12.080	12.700	12.700	4,757
2022-08-18	12.680	12.700	12.280	12.480	12.480	3,062
2022-08-17	12.540	12.700	12.500	12.680	12.680	1,886
2022-08-16	12.880	12.880	12.660	12.880	12.880	1,023
2022-08-15	12.860	12.880	12.660	12.880	12.880	433
2022-08-12	12.700	12.800	12.660	12.800	12.800	858
2022-08-11	12.900	12.900	12.640	12.780	12.780	2,899
2022-08-10	12.940	12.940	12.660	12.920	12.920	984
2022-08-09	12.800	13.000	12.760	13.000	13.000	145
2022-08-08	13.100	13.100	12.720	12.880	12.880	1,558
2022-08-05	13.000	13.100	13.000	13.100	13.100	810
2022-08-04	13.000	13.000	12.720	13.000	13.000	352
2022-08-03	12.800	13.100	12.800	12.980	12.980	1,872
2022-08-02	12.860	13.100	12.640	13.100	13.100	1,778
2022-08-01	12.640	12.860	12.640	12.860	12.860	1,243
2022-07-29	12.800	12.920	12.660	12.920	12.920	3,160
2022-07-28	12.580	12.800	12.520	12.800	12.800	746
2022-07-27	12.800	12.800	12.580	12.800	12.800	446
2022-07-26	12.640	12.860	12.400	12.860	12.860	6,126
2022-07-25	12.860	12.860	12.440	12.680	12.680	3,259
2022-07-22	12.800	12.800	12.540	12.800	12.800	948
2022-07-21	12.920	12.920	12.380	12.760	12.760	797

← NewerPage 18 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.