Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.060 | 5.280 | 4.950 | 5.280 | 5.280 | 29,063 |
| 2026-07-23 | 5.100 | 5.240 | 5.100 | 5.160 | 5.160 | 4,673 |
| 2026-07-22 | 5.080 | 5.280 | 5.080 | 5.280 | 5.280 | 721 |
| 2026-07-21 | 5.140 | 5.280 | 5.100 | 5.280 | 5.280 | 397 |
| 2026-07-20 | 5.280 | 5.280 | 5.100 | 5.280 | 5.280 | 2,160 |
| 2026-07-17 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,046 |
| 2026-07-16 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 10,475 |
| 2026-07-15 | 5.300 | 5.300 | 5.140 | 5.300 | 5.300 | 4,065 |
| 2026-07-14 | 5.180 | 5.180 | 5.000 | 5.180 | 5.180 | 4,736 |
| 2026-07-13 | 5.160 | 5.160 | 4.980 | 5.000 | 5.000 | 9,451 |
| 2026-07-10 | 5.060 | 5.160 | 5.060 | 5.140 | 5.140 | 1,803 |
| 2026-07-09 | 5.300 | 5.300 | 5.020 | 5.140 | 5.140 | 27,781 |
| 2026-07-08 | 5.100 | 5.300 | 5.080 | 5.300 | 5.300 | 21,755 |
| 2026-07-07 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 10,854 |
| 2026-07-06 | 5.100 | 5.120 | 4.920 | 5.120 | 5.120 | 17,133 |
| 2026-07-03 | 5.100 | 5.120 | 4.920 | 5.080 | 5.080 | 33,632 |
| 2026-07-02 | 5.100 | 5.200 | 5.080 | 5.120 | 5.120 | 12,913 |
| 2026-07-01 | 5.180 | 5.180 | 5.080 | 5.180 | 5.180 | 7,626 |
| 2026-06-30 | 5.160 | 5.180 | 5.080 | 5.180 | 5.180 | 9,649 |
| 2026-06-29 | 5.320 | 5.320 | 5.160 | 5.320 | 5.320 | 5,704 |
| 2026-06-26 | 5.420 | 5.420 | 5.200 | 5.320 | 5.320 | 8,931 |
| 2026-06-25 | 5.500 | 5.500 | 5.260 | 5.420 | 5.420 | 9,147 |
| 2026-06-24 | 5.500 | 5.500 | 5.340 | 5.400 | 5.400 | 16,609 |
| 2026-06-23 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 6,640 |
| 2026-06-22 | 5.540 | 5.560 | 5.520 | 5.560 | 5.560 | 4,650 |
| 2026-06-19 | 5.540 | 5.540 | 5.440 | 5.520 | 5.520 | 2,700 |
| 2026-06-18 | 5.480 | 5.540 | 5.420 | 5.540 | 5.540 | 6,064 |
| 2026-06-17 | 5.500 | 5.560 | 5.460 | 5.560 | 5.560 | 4,305 |
| 2026-06-16 | 5.420 | 5.540 | 5.420 | 5.540 | 5.540 | 2,838 |
| 2026-06-15 | 5.540 | 5.540 | 5.400 | 5.500 | 5.500 | 4,757 |
| 2026-06-12 | 5.240 | 5.440 | 5.220 | 5.340 | 5.340 | 4,054 |
| 2026-06-11 | 5.260 | 5.300 | 5.220 | 5.300 | 5.300 | 2,033 |
| 2026-06-10 | 5.300 | 5.380 | 5.260 | 5.260 | 5.260 | 6,957 |
| 2026-06-09 | 5.360 | 5.400 | 5.320 | 5.400 | 5.400 | 1,557 |
| 2026-06-08 | 5.440 | 5.540 | 5.340 | 5.540 | 5.540 | 11,176 |
| 2026-06-05 | 5.420 | 5.520 | 5.400 | 5.520 | 5.520 | 4,162 |
| 2026-06-04 | 5.400 | 5.560 | 5.400 | 5.560 | 5.560 | 421 |
| 2026-06-03 | 5.460 | 5.580 | 5.360 | 5.560 | 5.560 | 5,016 |
| 2026-06-02 | 5.580 | 5.580 | 5.400 | 5.580 | 5.580 | 4,310 |
| 2026-06-01 | 5.500 | 5.560 | 5.400 | 5.560 | 5.560 | 2,218 |
| 2026-05-29 | 5.500 | 5.500 | 5.340 | 5.480 | 5.480 | 14,899 |
| 2026-05-28 | 5.800 | 5.840 | 5.320 | 5.500 | 5.500 | 45,606 |
| 2026-05-27 | 5.620 | 5.800 | 5.620 | 5.660 | 5.660 | 929 |
| 2026-05-26 | 5.780 | 5.780 | 5.660 | 5.700 | 5.700 | 2,498 |
| 2026-05-25 | 5.740 | 5.820 | 5.740 | 5.740 | 5.740 | 698 |
| 2026-05-22 | 5.680 | 5.860 | 5.680 | 5.820 | 5.820 | 7,880 |
| 2026-05-21 | 5.840 | 5.840 | 5.660 | 5.800 | 5.800 | 2,027 |
| 2026-05-20 | 5.880 | 5.880 | 5.660 | 5.660 | 5.660 | 9,473 |
| 2026-05-19 | 5.780 | 5.880 | 5.720 | 5.840 | 5.840 | 9,449 |
| 2026-05-18 | 5.800 | 5.800 | 5.700 | 5.760 | 5.760 | 5,225 |
| 2026-05-15 | 5.640 | 5.700 | 5.520 | 5.700 | 5.700 | 8,645 |
| 2026-05-14 | 5.600 | 5.640 | 5.540 | 5.540 | 5.540 | 1,574 |
| 2026-05-13 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 10,141 |
| 2026-05-12 | 5.600 | 5.800 | 5.600 | 5.760 | 5.760 | 10,902 |
| 2026-05-11 | 5.700 | 5.820 | 5.660 | 5.780 | 5.780 | 20,739 |
| 2026-05-08 | 5.940 | 5.940 | 5.560 | 5.680 | 5.680 | 17,868 |
| 2026-05-07 | 5.500 | 5.940 | 5.420 | 5.700 | 5.700 | 25,143 |
| 2026-05-06 | 5.380 | 5.500 | 5.360 | 5.500 | 5.500 | 5,172 |
| 2026-05-05 | 5.560 | 5.560 | 5.300 | 5.500 | 5.500 | 6,989 |
| 2026-05-04 | 5.240 | 5.460 | 5.240 | 5.460 | 5.460 | 8,469 |
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.