Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6.980 | 6.980 | 6.940 | 6.980 | 6.980 | 2,063 |
| 2025-08-11 | 6.780 | 7.000 | 6.780 | 7.000 | 7.000 | 7,828 |
| 2025-08-08 | 6.800 | 6.940 | 6.700 | 6.940 | 6.940 | 22,740 |
| 2025-08-07 | 7.000 | 7.000 | 6.780 | 6.880 | 6.880 | 17,580 |
| 2025-08-06 | 6.980 | 7.000 | 6.900 | 6.960 | 6.960 | 2,478 |
| 2025-08-05 | 7.060 | 7.120 | 6.960 | 7.080 | 7.080 | 8,565 |
| 2025-08-04 | 7.000 | 7.060 | 6.920 | 7.060 | 7.060 | 5,640 |
| 2025-08-01 | 7.080 | 7.080 | 6.960 | 7.040 | 7.040 | 1,791 |
| 2025-07-31 | 7.120 | 7.120 | 7.060 | 7.060 | 7.060 | 1,886 |
| 2025-07-30 | 7.100 | 7.100 | 6.980 | 7.100 | 7.100 | 3,769 |
| 2025-07-29 | 7.020 | 7.100 | 6.980 | 7.100 | 7.100 | 5,051 |
| 2025-07-28 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 10,524 |
| 2025-07-25 | 7.080 | 7.100 | 7.000 | 7.100 | 7.100 | 2,709 |
| 2025-07-24 | 7.040 | 7.080 | 7.020 | 7.080 | 7.080 | 2,884 |
| 2025-07-23 | 7.080 | 7.100 | 7.080 | 7.100 | 7.100 | 1,023 |
| 2025-07-22 | 6.960 | 7.040 | 6.920 | 7.040 | 7.040 | 3,072 |
| 2025-07-21 | 7.060 | 7.100 | 6.960 | 6.960 | 6.960 | 3,870 |
| 2025-07-18 | 7.100 | 7.100 | 6.860 | 7.060 | 7.060 | 4,206 |
| 2025-07-17 | 7.120 | 7.120 | 6.860 | 7.060 | 7.060 | 3,828 |
| 2025-07-16 | 6.840 | 7.100 | 6.840 | 7.100 | 7.100 | 450 |
| 2025-07-15 | 6.880 | 7.100 | 6.880 | 7.100 | 7.100 | 1,452 |
| 2025-07-14 | 7.120 | 7.120 | 6.900 | 7.060 | 7.060 | 4,250 |
| 2025-07-11 | 6.880 | 6.980 | 6.880 | 6.960 | 6.960 | 7,656 |
| 2025-07-10 | 6.980 | 6.980 | 6.780 | 6.980 | 6.980 | 25,724 |
| 2025-07-09 | 7.060 | 7.120 | 6.980 | 7.120 | 7.120 | 4,938 |
| 2025-07-08 | 7.060 | 7.100 | 6.880 | 7.000 | 7.000 | 20,206 |
| 2025-07-07 | 7.200 | 7.200 | 6.860 | 7.000 | 7.000 | 6,194 |
| 2025-07-04 | 7.280 | 7.280 | 7.060 | 7.200 | 7.200 | 15,193 |
| 2025-07-03 | 6.900 | 7.120 | 6.900 | 7.120 | 7.120 | 12,140 |
| 2025-07-02 | 6.840 | 6.900 | 6.800 | 6.800 | 6.800 | 1,290 |
| 2025-07-01 | 6.580 | 6.760 | 6.560 | 6.740 | 6.740 | 14,972 |
| 2025-06-30 | 6.800 | 6.800 | 6.620 | 6.740 | 6.740 | 38,842 |
| 2025-06-27 | 6.360 | 6.600 | 6.260 | 6.580 | 6.580 | 42,249 |
| 2025-06-26 | 6.480 | 6.540 | 6.320 | 6.360 | 6.360 | 28,998 |
| 2025-06-25 | 6.620 | 6.700 | 6.200 | 6.240 | 6.240 | 13,152 |
| 2025-06-24 | 6.940 | 6.940 | 6.720 | 6.880 | 6.880 | 1,494 |
| 2025-06-23 | 6.720 | 6.920 | 6.700 | 6.920 | 6.920 | 5,458 |
| 2025-06-20 | 6.800 | 6.940 | 6.800 | 6.940 | 6.940 | 4,752 |
| 2025-06-19 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3,265 |
| 2025-06-18 | 6.900 | 6.900 | 6.720 | 6.900 | 6.900 | 2,545 |
| 2025-06-17 | 6.820 | 6.920 | 6.720 | 6.900 | 6.900 | 5,754 |
| 2025-06-16 | 7.000 | 7.080 | 6.760 | 7.080 | 7.080 | 28,814 |
| 2025-06-13 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 4,733 |
| 2025-06-12 | 7.380 | 7.380 | 7.120 | 7.120 | 7.120 | 1,669 |
| 2025-06-11 | 7.380 | 7.380 | 7.200 | 7.220 | 7.220 | 846 |
| 2025-06-10 | 7.200 | 7.380 | 7.200 | 7.380 | 7.380 | 7,386 |
| 2025-06-09 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 785 |
| 2025-06-06 | 7.300 | 7.400 | 7.200 | 7.400 | 7.400 | 3,119 |
| 2025-06-05 | 7.400 | 7.400 | 7.260 | 7.400 | 7.400 | 3,060 |
| 2025-06-04 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 3,879 |
| 2025-06-03 | 7.400 | 7.400 | 7.200 | 7.380 | 7.380 | 7,093 |
| 2025-06-02 | 7.500 | 7.540 | 7.100 | 7.240 | 7.240 | 12,147 |
| 2025-05-30 | 7.460 | 7.500 | 7.400 | 7.400 | 7.400 | 3,042 |
| 2025-05-29 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 87 |
| 2025-05-28 | 7.460 | 7.500 | 7.460 | 7.460 | 7.460 | 959 |
| 2025-05-27 | 7.680 | 7.680 | 7.460 | 7.600 | 7.600 | 3,559 |
| 2025-05-26 | 7.600 | 7.680 | 7.460 | 7.680 | 7.680 | 4,222 |
| 2025-05-23 | 7.620 | 7.620 | 7.360 | 7.480 | 7.480 | 6,220 |
| 2025-05-22 | 7.600 | 7.700 | 7.560 | 7.600 | 7.600 | 3,159 |
| 2025-05-21 | 7.700 | 7.700 | 7.600 | 7.680 | 7.680 | 3,318 |
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.