Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.440 | 16.480 | 15.440 | 16.200 | 16.200 | 16,252 |
| 2021-11-04 | 15.480 | 16.520 | 15.020 | 15.600 | 15.600 | 27,122 |
| 2021-11-03 | 15.480 | 15.480 | 15.360 | 15.480 | 15.480 | 1,778 |
| 2021-11-02 | 15.760 | 15.820 | 15.340 | 15.480 | 15.480 | 3,757 |
| 2021-11-01 | 15.100 | 15.740 | 15.100 | 15.740 | 15.740 | 3,853 |
| 2021-10-29 | 15.100 | 15.480 | 15.040 | 15.380 | 15.380 | 19,013 |
| 2021-10-28 | 15.000 | 15.260 | 14.740 | 15.260 | 15.260 | 34,777 |
| 2021-10-27 | 14.700 | 15.020 | 14.700 | 15.020 | 15.020 | 13,153 |
| 2021-10-25 | 15.000 | 15.000 | 14.760 | 14.760 | 14.760 | 5,960 |
| 2021-10-22 | 14.880 | 14.900 | 14.840 | 14.900 | 14.900 | 1,473 |
| 2021-10-21 | 14.760 | 14.900 | 14.760 | 14.900 | 14.900 | 3,472 |
| 2021-10-20 | 14.940 | 15.080 | 14.880 | 14.920 | 14.920 | 1,731 |
| 2021-10-19 | 15.000 | 15.020 | 14.800 | 14.980 | 14.980 | 1,894 |
| 2021-10-18 | 14.900 | 15.020 | 14.860 | 15.000 | 15.000 | 2,374 |
| 2021-10-15 | 15.000 | 15.020 | 14.880 | 14.980 | 14.980 | 11,423 |
| 2021-10-14 | 14.800 | 14.980 | 14.760 | 14.960 | 14.960 | 2,191 |
← NewerPage 22 of 22 · 1,276 trading days
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.