Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	13.300	13.680	13.180	13.680	13.680	1,537
2022-04-26	13.600	13.600	13.220	13.500	13.500	1,274
2022-04-25	13.500	13.800	13.200	13.800	13.800	8,540
2022-04-22	13.920	13.960	13.520	13.720	13.720	12,513
2022-04-21	14.080	14.120	13.860	14.120	14.120	2,449
2022-04-20	13.940	14.120	13.800	14.120	14.120	5,696
2022-04-19	14.000	14.000	13.900	14.000	14.000	1,710
2022-04-14	14.000	14.000	13.800	13.900	13.900	4,024
2022-04-13	14.000	14.060	13.860	14.000	14.000	8,212
2022-04-12	14.140	14.140	14.000	14.040	14.040	2,362
2022-04-11	14.200	14.240	14.020	14.240	14.240	2,056
2022-04-08	14.280	14.280	14.120	14.160	14.160	1,162
2022-04-07	14.060	14.160	14.060	14.140	14.140	2,041
2022-04-06	14.240	14.240	13.960	14.060	14.060	14,541
2022-04-05	14.300	14.340	14.060	14.140	14.140	6,116
2022-04-04	14.340	14.400	14.080	14.360	14.360	4,188
2022-04-01	14.100	14.300	14.020	14.240	14.240	7,171
2022-03-31	14.340	14.360	13.940	14.300	14.300	9,906
2022-03-30	14.000	14.260	13.980	14.260	14.260	3,354
2022-03-29	14.200	14.820	14.100	14.300	14.300	12,245
2022-03-28	15.000	15.340	13.560	14.140	14.140	61,324
2022-03-25	12.200	12.200	12.100	12.200	12.200	1,603
2022-03-24	12.040	12.260	12.040	12.100	12.100	2,077
2022-03-23	12.300	12.300	12.200	12.260	12.260	4,285
2022-03-22	12.300	12.300	12.080	12.200	12.200	2,837
2022-03-21	12.300	12.440	12.120	12.200	12.200	3,163
2022-03-18	12.280	12.500	12.080	12.080	12.080	4,925
2022-03-17	12.800	12.900	12.240	12.600	12.600	10,909
2022-03-16	12.380	12.500	12.200	12.440	12.440	3,475
2022-03-15	12.200	12.380	12.200	12.380	12.380	2,701
2022-03-14	12.200	12.400	12.200	12.200	12.200	2,558
2022-03-11	11.800	12.140	11.800	12.100	12.100	4,430
2022-03-10	12.100	12.100	11.420	12.000	12.000	18,197
2022-03-09	11.440	12.100	11.340	11.800	11.800	21,765
2022-03-08	10.740	11.600	10.740	11.420	11.420	17,679
2022-03-07	11.600	11.700	10.200	11.700	11.700	27,310
2022-03-04	12.160	12.160	11.780	11.900	11.900	10,999
2022-03-03	12.140	12.260	12.000	12.000	12.000	8,666
2022-03-02	12.400	12.600	12.100	12.160	12.160	8,718
2022-03-01	13.100	13.100	12.440	12.440	12.440	8,313
2022-02-28	12.500	12.900	12.500	12.780	12.780	4,661
2022-02-25	12.800	12.800	12.500	12.500	12.500	12,342
2022-02-24	13.800	13.800	12.200	12.480	12.480	27,897
2022-02-23	14.480	14.480	13.820	13.820	13.820	13,287
2022-02-22	14.000	14.000	13.840	14.000	14.000	10,418
2022-02-21	14.500	14.500	14.020	14.280	14.280	14,134
2022-02-18	14.580	14.600	14.380	14.600	14.600	2,090
2022-02-17	14.500	14.700	14.420	14.640	14.640	6,916
2022-02-16	14.500	14.620	14.360	14.500	14.500	6,386
2022-02-15	14.300	14.480	14.160	14.480	14.480	2,378
2022-02-14	14.400	14.580	14.160	14.500	14.500	4,822
2022-02-11	14.400	14.700	14.400	14.600	14.600	3,008
2022-02-10	14.600	14.720	14.440	14.520	14.520	6,677
2022-02-09	14.200	14.620	14.200	14.500	14.500	8,996
2022-02-08	14.380	14.500	14.200	14.200	14.200	3,598
2022-02-07	14.380	14.480	14.220	14.400	14.400	1,252
2022-02-04	14.400	14.480	14.220	14.400	14.400	6,900
2022-02-03	14.500	14.520	14.200	14.400	14.400	2,102
2022-02-02	14.180	14.500	13.980	14.140	14.140	17,788
2022-02-01	14.000	14.160	14.000	14.000	14.000	3,443

← NewerPage 20 of 22 · 1,275 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.