Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.580 | 5.580 | 5.240 | 5.360 | 5.360 | 9,446 |
| 2026-04-29 | 5.500 | 5.580 | 5.360 | 5.580 | 5.580 | 4,762 |
| 2026-04-28 | 5.440 | 5.500 | 5.380 | 5.460 | 5.460 | 7,528 |
| 2026-04-27 | 5.340 | 5.540 | 5.340 | 5.540 | 5.540 | 20,686 |
| 2026-04-24 | 5.360 | 5.500 | 5.340 | 5.500 | 5.500 | 9,688 |
| 2026-04-23 | 5.400 | 5.520 | 5.400 | 5.520 | 5.520 | 2,830 |
| 2026-04-22 | 5.400 | 5.520 | 5.340 | 5.520 | 5.520 | 6,032 |
| 2026-04-21 | 5.420 | 5.480 | 5.400 | 5.480 | 5.480 | 3,002 |
| 2026-04-20 | 5.380 | 5.480 | 5.360 | 5.460 | 5.460 | 3,219 |
| 2026-04-17 | 5.420 | 5.500 | 5.380 | 5.500 | 5.500 | 815 |
| 2026-04-16 | 5.500 | 5.500 | 5.420 | 5.500 | 5.500 | 823 |
| 2026-04-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,840 |
| 2026-04-14 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 7,236 |
| 2026-04-13 | 5.400 | 5.400 | 5.280 | 5.400 | 5.400 | 4,449 |
| 2026-04-10 | 5.400 | 5.400 | 5.220 | 5.340 | 5.340 | 13,479 |
| 2026-04-09 | 5.400 | 5.400 | 5.280 | 5.400 | 5.400 | 8,046 |
| 2026-04-08 | 5.400 | 5.400 | 5.240 | 5.400 | 5.400 | 5,080 |
| 2026-04-07 | 5.120 | 5.220 | 5.060 | 5.060 | 5.060 | 3,949 |
| 2026-04-02 | 5.300 | 5.400 | 5.140 | 5.300 | 5.300 | 10,132 |
| 2026-04-01 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 9,675 |
| 2026-03-31 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 3,733 |
| 2026-03-30 | 5.200 | 5.240 | 5.100 | 5.240 | 5.240 | 13,929 |
| 2026-03-27 | 5.500 | 5.500 | 5.220 | 5.300 | 5.300 | 4,377 |
| 2026-03-26 | 5.500 | 5.520 | 5.360 | 5.520 | 5.520 | 5,955 |
| 2026-03-25 | 5.220 | 5.540 | 5.220 | 5.540 | 5.540 | 13,564 |
| 2026-03-24 | 5.300 | 5.400 | 5.180 | 5.400 | 5.400 | 3,522 |
| 2026-03-23 | 5.100 | 5.420 | 5.100 | 5.420 | 5.420 | 13,808 |
| 2026-03-20 | 5.120 | 5.260 | 5.100 | 5.260 | 5.260 | 3,404 |
| 2026-03-19 | 5.100 | 5.200 | 5.080 | 5.200 | 5.200 | 6,131 |
| 2026-03-18 | 5.200 | 5.260 | 5.200 | 5.200 | 5.200 | 4,321 |
| 2026-03-17 | 5.200 | 5.260 | 5.200 | 5.220 | 5.220 | 3,916 |
| 2026-03-16 | 5.200 | 5.260 | 5.100 | 5.260 | 5.260 | 12,608 |
| 2026-03-13 | 5.140 | 5.200 | 5.040 | 5.200 | 5.200 | 7,040 |
| 2026-03-12 | 5.160 | 5.200 | 5.160 | 5.160 | 5.160 | 2,890 |
| 2026-03-11 | 5.400 | 5.420 | 5.120 | 5.260 | 5.260 | 14,187 |
| 2026-03-10 | 5.500 | 5.520 | 5.400 | 5.400 | 5.400 | 5,369 |
| 2026-03-09 | 5.500 | 5.540 | 5.400 | 5.540 | 5.540 | 11,468 |
| 2026-03-06 | 5.500 | 5.540 | 5.440 | 5.540 | 5.540 | 5,050 |
| 2026-03-05 | 5.540 | 5.560 | 5.420 | 5.540 | 5.540 | 6,557 |
| 2026-03-04 | 5.460 | 5.600 | 5.400 | 5.600 | 5.600 | 6,188 |
| 2026-03-03 | 5.480 | 5.500 | 5.380 | 5.460 | 5.460 | 6,726 |
| 2026-03-02 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 10,918 |
| 2026-02-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,115 |
| 2026-02-26 | 5.700 | 5.760 | 5.660 | 5.760 | 5.760 | 2,912 |
| 2026-02-25 | 5.640 | 5.760 | 5.640 | 5.720 | 5.720 | 2,772 |
| 2026-02-24 | 5.760 | 5.760 | 5.640 | 5.760 | 5.760 | 3,534 |
| 2026-02-23 | 5.700 | 5.840 | 5.660 | 5.760 | 5.760 | 14,311 |
| 2026-02-20 | 5.640 | 5.840 | 5.640 | 5.800 | 5.800 | 7,229 |
| 2026-02-19 | 5.600 | 5.760 | 5.600 | 5.760 | 5.760 | 7,460 |
| 2026-02-18 | 5.600 | 5.640 | 5.420 | 5.600 | 5.600 | 13,480 |
| 2026-02-17 | 5.820 | 5.940 | 5.360 | 5.580 | 5.580 | 79,194 |
| 2026-02-16 | 6.060 | 6.220 | 5.600 | 5.780 | 5.780 | 102,583 |
| 2026-02-13 | 6.280 | 6.280 | 6.040 | 6.200 | 6.200 | 8,366 |
| 2026-02-12 | 6.200 | 6.300 | 6.120 | 6.280 | 6.280 | 18,719 |
| 2026-02-11 | 6.300 | 6.300 | 6.180 | 6.280 | 6.280 | 3,312 |
| 2026-02-10 | 6.040 | 6.280 | 5.960 | 6.220 | 6.220 | 24,143 |
| 2026-02-09 | 6.000 | 6.040 | 5.900 | 6.040 | 6.040 | 8,030 |
| 2026-02-06 | 5.980 | 6.000 | 5.860 | 6.000 | 6.000 | 16,095 |
| 2026-02-05 | 5.980 | 5.980 | 5.880 | 5.960 | 5.960 | 2,198 |
| 2026-02-04 | 5.960 | 5.980 | 5.860 | 5.860 | 5.860 | 5,685 |
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.