Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 4,231 |
| 2026-02-02 | 5.900 | 5.940 | 5.840 | 5.940 | 5.940 | 4,180 |
| 2026-01-30 | 5.960 | 5.960 | 5.820 | 5.860 | 5.860 | 5,142 |
| 2026-01-29 | 5.960 | 5.960 | 5.860 | 5.960 | 5.960 | 2,904 |
| 2026-01-28 | 5.860 | 5.960 | 5.820 | 5.900 | 5.900 | 3,540 |
| 2026-01-27 | 5.980 | 6.040 | 5.820 | 5.900 | 5.900 | 12,135 |
| 2026-01-26 | 6.040 | 6.040 | 5.820 | 6.040 | 6.040 | 16,186 |
| 2026-01-23 | 6.040 | 6.040 | 5.860 | 5.920 | 5.920 | 7,763 |
| 2026-01-22 | 5.900 | 6.040 | 5.860 | 6.040 | 6.040 | 10,722 |
| 2026-01-21 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 6,235 |
| 2026-01-20 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 6,049 |
| 2026-01-19 | 6.020 | 6.020 | 5.940 | 6.000 | 6.000 | 3,511 |
| 2026-01-16 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 1,756 |
| 2026-01-15 | 5.980 | 6.040 | 5.960 | 5.960 | 5.960 | 501 |
| 2026-01-14 | 6.020 | 6.020 | 5.920 | 5.920 | 5.920 | 1,769 |
| 2026-01-13 | 6.000 | 6.080 | 5.920 | 6.000 | 6.000 | 4,427 |
| 2026-01-12 | 6.020 | 6.100 | 5.980 | 6.080 | 6.080 | 15,423 |
| 2026-01-09 | 5.900 | 5.900 | 5.800 | 5.880 | 5.880 | 7,806 |
| 2026-01-08 | 5.900 | 5.960 | 5.900 | 5.900 | 5.900 | 2,996 |
| 2026-01-07 | 5.840 | 5.900 | 5.800 | 5.900 | 5.900 | 3,594 |
| 2026-01-06 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 4,415 |
| 2026-01-05 | 5.800 | 5.820 | 5.700 | 5.700 | 5.700 | 4,924 |
| 2026-01-02 | 5.800 | 5.800 | 5.700 | 5.760 | 5.760 | 7,213 |
| 2025-12-30 | 5.740 | 5.800 | 5.660 | 5.800 | 5.800 | 26,015 |
| 2025-12-29 | 5.800 | 5.840 | 5.720 | 5.820 | 5.820 | 21,758 |
| 2025-12-23 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 13,103 |
| 2025-12-22 | 5.900 | 5.900 | 5.600 | 5.840 | 5.840 | 25,732 |
| 2025-12-19 | 5.760 | 6.100 | 5.560 | 6.100 | 6.100 | 57,090 |
| 2025-12-18 | 5.760 | 5.800 | 5.760 | 5.760 | 5.760 | 8,121 |
| 2025-12-17 | 5.700 | 5.840 | 5.700 | 5.760 | 5.760 | 22,479 |
| 2025-12-16 | 5.900 | 6.000 | 5.720 | 5.900 | 5.900 | 35,340 |
| 2025-12-15 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 6,934 |
| 2025-12-12 | 5.940 | 6.000 | 5.900 | 6.000 | 6.000 | 16,298 |
| 2025-12-11 | 6.040 | 6.040 | 5.940 | 5.940 | 5.940 | 3,398 |
| 2025-12-10 | 6.000 | 6.040 | 5.940 | 6.000 | 6.000 | 12,150 |
| 2025-12-09 | 6.020 | 6.060 | 6.000 | 6.000 | 6.000 | 18,008 |
| 2025-12-08 | 6.140 | 6.140 | 6.020 | 6.020 | 6.020 | 1,931 |
| 2025-12-05 | 6.040 | 6.140 | 6.000 | 6.100 | 6.100 | 8,322 |
| 2025-12-04 | 6.140 | 6.140 | 6.020 | 6.140 | 6.140 | 9,266 |
| 2025-12-03 | 6.180 | 6.180 | 6.020 | 6.160 | 6.160 | 8,990 |
| 2025-12-02 | 6.180 | 6.200 | 6.000 | 6.140 | 6.140 | 11,219 |
| 2025-12-01 | 6.280 | 6.280 | 6.120 | 6.120 | 6.120 | 8,864 |
| 2025-11-28 | 6.020 | 6.120 | 6.020 | 6.100 | 6.100 | 8,251 |
| 2025-11-27 | 5.980 | 6.120 | 5.820 | 6.100 | 6.100 | 44,547 |
| 2025-11-26 | 6.100 | 6.140 | 5.880 | 5.980 | 5.980 | 32,965 |
| 2025-11-25 | 6.200 | 6.260 | 6.040 | 6.140 | 6.140 | 17,313 |
| 2025-11-24 | 6.260 | 6.260 | 6.100 | 6.120 | 6.120 | 31,747 |
| 2025-11-21 | 6.300 | 6.360 | 6.100 | 6.360 | 6.360 | 25,052 |
| 2025-11-20 | 6.200 | 6.300 | 6.120 | 6.300 | 6.300 | 4,787 |
| 2025-11-19 | 6.280 | 6.280 | 6.160 | 6.180 | 6.180 | 21,530 |
| 2025-11-18 | 6.240 | 6.300 | 6.080 | 6.140 | 6.140 | 13,485 |
| 2025-11-17 | 6.220 | 6.320 | 6.100 | 6.200 | 6.200 | 14,567 |
| 2025-11-14 | 6.100 | 6.220 | 6.100 | 6.120 | 6.120 | 15,039 |
| 2025-11-13 | 6.380 | 6.380 | 6.160 | 6.320 | 6.320 | 8,911 |
| 2025-11-12 | 6.320 | 6.340 | 6.300 | 6.340 | 6.340 | 2,465 |
| 2025-11-11 | 6.480 | 6.480 | 6.300 | 6.380 | 6.380 | 4,438 |
| 2025-11-10 | 6.480 | 6.480 | 6.300 | 6.400 | 6.400 | 9,876 |
| 2025-11-07 | 6.420 | 6.500 | 6.400 | 6.480 | 6.480 | 5,692 |
| 2025-11-06 | 6.500 | 6.520 | 6.420 | 6.520 | 6.520 | 6,413 |
| 2025-11-05 | 6.600 | 6.620 | 6.500 | 6.500 | 6.500 | 2,899 |
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.