Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	12.920	12.920	12.380	12.760	12.760	797
2022-07-20	12.260	12.920	12.220	12.920	12.920	1,795
2022-07-19	12.400	12.560	12.400	12.500	12.500	802
2022-07-18	12.980	12.980	12.220	12.480	12.480	6,950
2022-07-15	12.640	12.860	12.400	12.800	12.800	9,971
2022-07-14	12.800	13.020	12.600	12.700	12.700	7,196
2022-07-13	12.600	12.680	12.320	12.600	12.600	5,169
2022-07-12	12.600	12.840	12.600	12.800	12.800	748
2022-07-11	13.160	13.160	12.580	12.800	12.800	3,090
2022-07-08	12.600	13.100	12.420	12.680	12.680	8,011
2022-07-07	12.780	13.140	12.520	12.520	12.520	8,138
2022-07-06	12.840	12.840	12.480	12.740	12.740	851
2022-07-05	12.600	12.600	12.180	12.480	12.480	3,353
2022-07-04	12.500	12.800	12.500	12.500	12.500	1,521
2022-07-01	12.420	12.600	12.420	12.600	12.600	430
2022-06-30	12.620	12.620	12.520	12.600	12.600	2,390
2022-06-29	12.900	12.980	12.640	12.980	12.980	840
2022-06-28	13.000	13.000	12.800	12.980	12.980	889
2022-06-27	12.900	12.940	12.740	12.900	12.900	1,869
2022-06-24	12.660	12.900	12.500	12.800	12.800	3,031
2022-06-23	12.980	12.980	12.420	12.900	12.900	7,415
2022-06-22	13.000	13.120	12.940	13.100	13.100	776
2022-06-21	13.220	13.220	12.900	13.000	13.000	3,701
2022-06-20	13.100	13.400	13.000	13.220	13.220	5,069
2022-06-17	13.520	13.520	13.020	13.020	13.020	10,525
2022-06-16	13.700	13.800	13.380	13.800	13.800	4,111
2022-06-15	13.300	13.480	13.180	13.440	13.440	3,849
2022-06-14	13.180	13.300	13.180	13.300	13.300	572
2022-06-13	13.600	13.720	13.180	13.300	13.300	1,944
2022-06-10	13.900	13.900	13.180	13.680	13.680	6,518
2022-06-09	13.560	13.920	13.560	13.800	13.800	4,964
2022-06-08	13.680	13.800	13.540	13.800	13.800	3,216
2022-06-07	13.200	13.680	13.160	13.680	13.680	3,124
2022-06-03	13.100	13.100	12.800	13.100	13.100	1,739
2022-06-02	13.040	13.100	12.680	13.100	13.100	7,086
2022-06-01	12.800	13.040	12.800	13.040	13.040	2,397
2022-05-31	12.860	12.980	12.860	12.980	12.980	2,274
2022-05-30	13.000	13.060	12.680	12.980	12.980	3,928
2022-05-27	12.640	12.980	12.640	12.980	12.980	1,561
2022-05-26	12.800	13.020	12.600	12.600	12.600	376
2022-05-25	12.760	12.980	12.640	12.640	12.640	1,300
2022-05-24	13.100	13.100	12.740	12.740	12.740	1,444
2022-05-23	12.820	13.100	12.800	13.100	13.100	960
2022-05-20	13.020	13.020	12.600	12.600	12.600	279
2022-05-19	12.820	13.020	12.800	13.020	13.020	2,303
2022-05-18	13.140	13.140	12.960	13.100	13.100	727
2022-05-17	12.740	13.160	12.460	13.100	13.100	5,034
2022-05-16	12.520	12.780	12.440	12.780	12.780	3,129
2022-05-13	12.440	12.700	12.180	12.700	12.700	7,357
2022-05-12	12.420	12.640	12.400	12.640	12.640	1,545
2022-05-11	12.680	12.680	12.420	12.520	12.520	724
2022-05-10	12.700	12.740	12.400	12.740	12.740	7,475
2022-05-09	12.740	12.940	12.700	12.880	12.880	1,556
2022-05-06	12.860	13.000	12.720	13.000	13.000	2,711
2022-05-05	13.200	13.200	12.720	13.000	13.000	4,405
2022-05-04	12.960	13.200	12.720	13.200	13.200	2,261
2022-05-03	13.060	13.060	12.620	12.980	12.980	6,617
2022-05-02	13.400	13.400	13.020	13.200	13.200	2,314
2022-04-29	13.400	13.460	13.300	13.460	13.460	1,119
2022-04-28	13.640	13.640	13.000	13.300	13.300	8,670

← NewerPage 19 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.