Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.500 | 7.880 | 7.500 | 7.560 | 7.560 | 22,657 |
| 2025-05-19 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 1,491 |
| 2025-05-16 | 7.340 | 7.400 | 7.260 | 7.400 | 7.400 | 4,361 |
| 2025-05-15 | 7.200 | 7.560 | 7.160 | 7.420 | 7.420 | 25,942 |
| 2025-05-14 | 7.300 | 7.360 | 7.180 | 7.360 | 7.360 | 7,728 |
| 2025-05-13 | 7.200 | 7.400 | 7.020 | 7.300 | 7.300 | 10,762 |
| 2025-05-12 | 7.180 | 7.200 | 7.060 | 7.180 | 7.180 | 2,373 |
| 2025-05-09 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 2,210 |
| 2025-05-08 | 7.200 | 7.200 | 6.900 | 7.040 | 7.040 | 5,010 |
| 2025-05-07 | 6.780 | 7.100 | 6.700 | 7.060 | 7.060 | 10,713 |
| 2025-05-06 | 6.780 | 6.780 | 6.600 | 6.780 | 6.780 | 1,327 |
| 2025-05-05 | 6.520 | 6.780 | 6.520 | 6.780 | 6.780 | 2,990 |
| 2025-05-02 | 6.500 | 6.600 | 6.500 | 6.540 | 6.540 | 1,747 |
| 2025-04-30 | 6.500 | 6.500 | 6.460 | 6.500 | 6.500 | 502 |
| 2025-04-29 | 6.560 | 6.580 | 6.480 | 6.480 | 6.480 | 1,257 |
| 2025-04-28 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 7,625 |
| 2025-04-25 | 6.600 | 6.780 | 6.600 | 6.720 | 6.720 | 13,607 |
| 2025-04-24 | 6.660 | 6.720 | 6.500 | 6.600 | 6.600 | 7,506 |
| 2025-04-23 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 650 |
| 2025-04-22 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 3,648 |
| 2025-04-17 | 6.660 | 6.720 | 6.600 | 6.660 | 6.660 | 1,529 |
| 2025-04-16 | 6.660 | 6.720 | 6.580 | 6.720 | 6.720 | 1,344 |
| 2025-04-15 | 6.520 | 6.660 | 6.520 | 6.600 | 6.600 | 2,448 |
| 2025-04-14 | 6.720 | 6.720 | 6.500 | 6.680 | 6.680 | 5,154 |
| 2025-04-11 | 6.740 | 6.780 | 6.580 | 6.680 | 6.680 | 4,212 |
| 2025-04-10 | 6.860 | 6.980 | 6.500 | 6.780 | 6.780 | 13,336 |
| 2025-04-09 | 6.500 | 6.580 | 6.320 | 6.400 | 6.400 | 2,914 |
| 2025-04-08 | 6.360 | 6.700 | 6.300 | 6.700 | 6.700 | 11,178 |
| 2025-04-07 | 6.400 | 6.400 | 5.940 | 6.200 | 6.200 | 14,080 |
| 2025-04-04 | 6.820 | 6.920 | 6.500 | 6.700 | 6.700 | 8,582 |
| 2025-04-03 | 6.980 | 7.000 | 6.820 | 6.940 | 6.940 | 5,631 |
| 2025-04-02 | 6.860 | 7.000 | 6.840 | 7.000 | 7.000 | 6,881 |
| 2025-04-01 | 7.040 | 7.040 | 6.840 | 6.840 | 6.840 | 7,804 |
| 2025-03-31 | 7.000 | 7.160 | 6.960 | 7.160 | 7.160 | 6,402 |
| 2025-03-28 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 2,260 |
| 2025-03-27 | 7.100 | 7.180 | 7.020 | 7.180 | 7.180 | 3,100 |
| 2025-03-26 | 7.000 | 7.080 | 6.900 | 7.080 | 7.080 | 16,018 |
| 2025-03-25 | 7.180 | 7.180 | 7.000 | 7.100 | 7.100 | 3,441 |
| 2025-03-24 | 7.060 | 7.180 | 7.000 | 7.160 | 7.160 | 8,112 |
| 2025-03-21 | 7.080 | 7.200 | 7.060 | 7.200 | 7.200 | 4,696 |
| 2025-03-20 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 10,140 |
| 2025-03-19 | 7.120 | 7.200 | 7.100 | 7.200 | 7.200 | 2,460 |
| 2025-03-18 | 7.240 | 7.280 | 7.120 | 7.220 | 7.220 | 6,403 |
| 2025-03-17 | 7.200 | 7.260 | 7.100 | 7.240 | 7.240 | 10,453 |
| 2025-03-14 | 7.260 | 7.280 | 7.080 | 7.240 | 7.240 | 10,331 |
| 2025-03-13 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 585 |
| 2025-03-12 | 7.200 | 7.300 | 7.180 | 7.300 | 7.300 | 2,233 |
| 2025-03-11 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 1,415 |
| 2025-03-10 | 7.180 | 7.320 | 7.180 | 7.300 | 7.300 | 2,073 |
| 2025-03-07 | 7.240 | 7.360 | 7.180 | 7.360 | 7.360 | 2,753 |
| 2025-03-06 | 7.300 | 7.400 | 7.140 | 7.280 | 7.280 | 6,826 |
| 2025-03-05 | 7.300 | 7.300 | 7.140 | 7.300 | 7.300 | 4,446 |
| 2025-03-04 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 3,533 |
| 2025-03-03 | 7.200 | 7.360 | 7.200 | 7.360 | 7.360 | 14,294 |
| 2025-02-28 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 1,360 |
| 2025-02-27 | 7.200 | 7.280 | 7.120 | 7.280 | 7.280 | 1,521 |
| 2025-02-26 | 7.160 | 7.300 | 7.080 | 7.300 | 7.300 | 8,911 |
| 2025-02-25 | 7.200 | 7.240 | 7.040 | 7.160 | 7.160 | 4,841 |
| 2025-02-24 | 7.300 | 7.300 | 6.920 | 7.200 | 7.200 | 7,778 |
| 2025-02-21 | 7.040 | 7.040 | 6.900 | 6.960 | 6.960 | 4,425 |
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.