Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 6.600 | 6.640 | 6.500 | 6.620 | 6.620 | 10,576 |
| 2025-11-03 | 6.560 | 6.940 | 6.480 | 6.700 | 6.700 | 14,955 |
| 2025-10-31 | 6.560 | 6.560 | 6.440 | 6.480 | 6.480 | 4,392 |
| 2025-10-30 | 6.500 | 6.560 | 6.400 | 6.560 | 6.560 | 7,572 |
| 2025-10-29 | 6.800 | 6.800 | 6.300 | 6.540 | 6.540 | 40,785 |
| 2025-10-28 | 6.600 | 6.680 | 6.500 | 6.680 | 6.680 | 20,031 |
| 2025-10-27 | 7.400 | 7.420 | 6.300 | 6.400 | 6.400 | 92,352 |
| 2025-10-24 | 7.220 | 7.400 | 7.220 | 7.320 | 7.320 | 4,083 |
| 2025-10-23 | 7.240 | 7.380 | 7.240 | 7.380 | 7.380 | 3,374 |
| 2025-10-22 | 7.260 | 7.300 | 7.180 | 7.300 | 7.300 | 3,361 |
| 2025-10-21 | 7.420 | 7.420 | 7.260 | 7.260 | 7.260 | 3,508 |
| 2025-10-20 | 7.400 | 7.440 | 7.220 | 7.440 | 7.440 | 3,555 |
| 2025-10-17 | 7.360 | 7.400 | 7.280 | 7.400 | 7.400 | 3,133 |
| 2025-10-16 | 7.380 | 7.400 | 7.220 | 7.400 | 7.400 | 8,285 |
| 2025-10-15 | 7.300 | 7.420 | 7.300 | 7.300 | 7.300 | 3,399 |
| 2025-10-14 | 7.320 | 7.440 | 7.300 | 7.400 | 7.400 | 3,404 |
| 2025-10-13 | 7.480 | 7.480 | 7.320 | 7.460 | 7.460 | 2,664 |
| 2025-10-10 | 7.280 | 7.360 | 7.200 | 7.360 | 7.360 | 4,860 |
| 2025-10-09 | 7.400 | 7.400 | 7.260 | 7.400 | 7.400 | 4,171 |
| 2025-10-08 | 7.300 | 7.400 | 7.260 | 7.400 | 7.400 | 2,121 |
| 2025-10-07 | 7.400 | 7.400 | 7.240 | 7.240 | 7.240 | 7,758 |
| 2025-10-06 | 7.320 | 7.380 | 7.260 | 7.380 | 7.380 | 3,851 |
| 2025-10-03 | 7.260 | 7.380 | 7.260 | 7.300 | 7.300 | 3,613 |
| 2025-10-02 | 7.260 | 7.380 | 7.260 | 7.380 | 7.380 | 3,065 |
| 2025-10-01 | 7.300 | 7.400 | 7.260 | 7.360 | 7.360 | 1,499 |
| 2025-09-30 | 7.400 | 7.400 | 7.240 | 7.300 | 7.300 | 2,359 |
| 2025-09-29 | 7.260 | 7.440 | 7.240 | 7.440 | 7.440 | 12,636 |
| 2025-09-26 | 7.340 | 7.340 | 7.300 | 7.320 | 7.320 | 3,601 |
| 2025-09-25 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 2,818 |
| 2025-09-24 | 7.400 | 7.440 | 7.300 | 7.420 | 7.420 | 8,268 |
| 2025-09-23 | 7.440 | 7.580 | 7.300 | 7.460 | 7.460 | 7,806 |
| 2025-09-22 | 7.680 | 7.680 | 7.400 | 7.460 | 7.460 | 21,002 |
| 2025-09-19 | 7.440 | 7.680 | 7.340 | 7.680 | 7.680 | 13,420 |
| 2025-09-18 | 7.620 | 7.620 | 7.220 | 7.300 | 7.300 | 5,705 |
| 2025-09-17 | 7.440 | 7.680 | 7.440 | 7.680 | 7.680 | 645 |
| 2025-09-16 | 7.600 | 7.640 | 7.420 | 7.460 | 7.460 | 6,799 |
| 2025-09-15 | 7.720 | 7.760 | 7.600 | 7.760 | 7.760 | 4,409 |
| 2025-09-12 | 7.680 | 7.720 | 7.660 | 7.720 | 7.720 | 5,652 |
| 2025-09-11 | 7.700 | 7.740 | 7.660 | 7.660 | 7.660 | 3,248 |
| 2025-09-10 | 7.720 | 7.720 | 7.640 | 7.700 | 7.700 | 6,911 |
| 2025-09-09 | 7.620 | 7.740 | 7.620 | 7.740 | 7.740 | 2,258 |
| 2025-09-08 | 7.500 | 7.760 | 7.500 | 7.620 | 7.620 | 9,830 |
| 2025-09-05 | 7.280 | 7.600 | 7.280 | 7.560 | 7.560 | 10,837 |
| 2025-09-04 | 7.400 | 7.400 | 7.280 | 7.400 | 7.400 | 2,618 |
| 2025-09-03 | 7.260 | 7.400 | 7.100 | 7.380 | 7.380 | 10,503 |
| 2025-09-02 | 7.320 | 7.320 | 7.100 | 7.260 | 7.260 | 4,462 |
| 2025-09-01 | 7.360 | 7.360 | 7.280 | 7.360 | 7.360 | 6,870 |
| 2025-08-29 | 7.300 | 7.340 | 7.180 | 7.320 | 7.320 | 4,724 |
| 2025-08-28 | 7.400 | 7.400 | 7.200 | 7.300 | 7.300 | 5,115 |
| 2025-08-27 | 7.260 | 7.400 | 7.240 | 7.400 | 7.400 | 5,134 |
| 2025-08-26 | 7.400 | 7.400 | 7.180 | 7.400 | 7.400 | 13,859 |
| 2025-08-25 | 7.260 | 7.400 | 7.180 | 7.400 | 7.400 | 18,222 |
| 2025-08-22 | 7.180 | 7.260 | 7.080 | 7.260 | 7.260 | 7,463 |
| 2025-08-21 | 7.060 | 7.260 | 7.000 | 7.200 | 7.200 | 9,543 |
| 2025-08-20 | 7.000 | 7.120 | 6.860 | 7.060 | 7.060 | 16,751 |
| 2025-08-19 | 7.160 | 7.260 | 7.060 | 7.260 | 7.260 | 9,122 |
| 2025-08-18 | 7.080 | 7.180 | 7.020 | 7.160 | 7.160 | 9,456 |
| 2025-08-15 | 7.060 | 7.080 | 7.000 | 7.080 | 7.080 | 4,065 |
| 2025-08-14 | 6.860 | 7.060 | 6.860 | 7.040 | 7.040 | 4,449 |
| 2025-08-13 | 6.940 | 6.980 | 6.880 | 6.980 | 6.980 | 853 |
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.