Kapsch Traffic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	14.200	14.200	13.880	14.200	14.200	2,807
2022-01-28	14.020	14.140	13.980	14.140	14.140	1,617
2022-01-27	14.080	14.140	14.000	14.140	14.140	1,323
2022-01-26	14.080	14.180	14.040	14.100	14.100	943
2022-01-25	13.900	14.060	13.800	14.040	14.040	9,339
2022-01-24	14.100	14.340	13.900	14.320	14.320	7,272
2022-01-21	14.400	14.400	14.000	14.100	14.100	4,772
2022-01-20	14.300	14.520	14.300	14.420	14.420	4,590
2022-01-19	14.400	14.640	14.040	14.380	14.380	7,623
2022-01-18	14.000	14.700	14.000	14.440	14.440	11,215
2022-01-17	14.200	14.200	14.000	14.200	14.200	3,861
2022-01-14	14.160	14.180	13.940	14.100	14.100	6,005
2022-01-13	14.160	14.160	14.100	14.120	14.120	3,525
2022-01-12	14.120	14.180	14.000	14.000	14.000	10,450
2022-01-11	14.160	14.160	14.040	14.120	14.120	3,469
2022-01-10	14.020	14.240	14.000	14.160	14.160	3,384
2022-01-07	14.280	14.280	14.000	14.200	14.200	10,804
2022-01-06	14.340	14.380	14.320	14.320	14.320	466
2022-01-05	14.460	14.460	14.160	14.240	14.240	12,773
2022-01-04	14.540	14.580	14.280	14.300	14.300	3,891
2022-01-03	14.300	14.300	14.200	14.200	14.200	5,330
2021-12-30	14.520	14.520	14.160	14.160	14.160	7,200
2021-12-29	14.500	14.700	14.260	14.700	14.700	18,732
2021-12-28	14.000	14.560	14.000	14.560	14.560	12,842
2021-12-27	14.240	14.240	13.800	14.040	14.040	41,931
2021-12-23	14.440	14.500	14.240	14.300	14.300	34,020
2021-12-22	14.440	14.540	14.440	14.460	14.460	1,980
2021-12-21	14.460	14.720	14.400	14.460	14.460	5,745
2021-12-20	14.400	14.500	14.300	14.460	14.460	15,039
2021-12-17	14.400	14.600	14.320	14.600	14.600	6,382
2021-12-16	14.500	14.660	14.300	14.660	14.660	8,063
2021-12-15	14.260	14.500	14.200	14.500	14.500	19,209
2021-12-14	14.660	14.660	14.240	14.620	14.620	4,894
2021-12-13	14.700	14.760	14.400	14.420	14.420	5,291
2021-12-10	14.800	14.840	14.580	14.760	14.760	4,875
2021-12-09	14.520	14.860	14.520	14.800	14.800	3,421
2021-12-08	14.900	14.900	14.400	14.700	14.700	9,031
2021-12-07	14.280	14.900	14.280	14.900	14.900	12,044
2021-12-06	14.700	14.700	14.360	14.680	14.680	11,178
2021-12-03	14.600	14.700	14.220	14.700	14.700	19,794
2021-12-02	14.960	15.000	14.500	14.700	14.700	4,632
2021-12-01	15.080	15.360	14.620	14.800	14.800	7,490
2021-11-30	14.600	14.800	14.500	14.800	14.800	5,648
2021-11-29	14.600	14.760	14.600	14.740	14.740	6,341
2021-11-26	15.000	15.080	14.500	14.600	14.600	10,719
2021-11-25	15.020	15.500	15.020	15.400	15.400	2,537
2021-11-24	14.900	15.000	14.700	15.000	15.000	4,852
2021-11-23	15.400	15.400	14.720	14.720	14.720	7,479
2021-11-22	15.800	15.800	15.140	15.300	15.300	9,399
2021-11-19	15.480	15.800	15.000	15.800	15.800	14,084
2021-11-18	15.800	16.000	15.320	15.500	15.500	8,135
2021-11-17	16.240	16.260	15.940	16.000	16.000	6,802
2021-11-16	16.240	16.340	16.140	16.240	16.240	9,325
2021-11-15	16.700	16.700	16.260	16.380	16.380	2,740
2021-11-12	16.440	16.700	16.220	16.700	16.700	4,258
2021-11-11	16.700	16.700	16.220	16.400	16.400	7,387
2021-11-10	16.980	16.980	16.320	16.680	16.680	7,458
2021-11-09	16.300	17.040	16.160	16.940	16.940	25,052
2021-11-08	16.040	16.300	15.820	16.300	16.300	14,984
2021-11-05	15.440	16.480	15.440	16.200	16.200	16,252

← NewerPage 21 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.