Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.200 | 7.200 | 6.800 | 7.040 | 7.040 | 9,243 |
| 2025-02-19 | 7.180 | 7.200 | 6.880 | 7.140 | 7.140 | 7,616 |
| 2025-02-18 | 6.860 | 7.140 | 6.860 | 7.140 | 7.140 | 8,585 |
| 2025-02-17 | 6.880 | 6.880 | 6.720 | 6.860 | 6.860 | 7,501 |
| 2025-02-14 | 6.720 | 6.860 | 6.720 | 6.860 | 6.860 | 1,029 |
| 2025-02-13 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 2,243 |
| 2025-02-12 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 1,816 |
| 2025-02-11 | 6.800 | 6.800 | 6.660 | 6.800 | 6.800 | 960 |
| 2025-02-10 | 6.600 | 6.800 | 6.480 | 6.800 | 6.800 | 5,780 |
| 2025-02-07 | 6.600 | 6.600 | 6.460 | 6.600 | 6.600 | 3,046 |
| 2025-02-06 | 6.660 | 6.660 | 6.400 | 6.600 | 6.600 | 13,996 |
| 2025-02-05 | 6.720 | 6.880 | 6.600 | 6.680 | 6.680 | 4,889 |
| 2025-02-04 | 6.820 | 6.920 | 6.720 | 6.880 | 6.880 | 4,371 |
| 2025-02-03 | 7.100 | 7.100 | 6.920 | 7.000 | 7.000 | 6,413 |
| 2025-01-31 | 7.040 | 7.100 | 6.920 | 7.100 | 7.100 | 13,548 |
| 2025-01-30 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 2,874 |
| 2025-01-29 | 7.180 | 7.200 | 7.020 | 7.020 | 7.020 | 3,049 |
| 2025-01-28 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 7,614 |
| 2025-01-27 | 7.220 | 7.300 | 7.000 | 7.020 | 7.020 | 12,567 |
| 2025-01-24 | 7.220 | 7.220 | 7.140 | 7.140 | 7.140 | 1,908 |
| 2025-01-23 | 7.100 | 7.300 | 7.040 | 7.200 | 7.200 | 14,557 |
| 2025-01-22 | 7.200 | 7.200 | 7.140 | 7.200 | 7.200 | 7,880 |
| 2025-01-21 | 7.140 | 7.160 | 7.140 | 7.160 | 7.160 | 1,431 |
| 2025-01-20 | 7.140 | 7.140 | 7.040 | 7.140 | 7.140 | 2,374 |
| 2025-01-17 | 7.040 | 7.140 | 7.020 | 7.140 | 7.140 | 3,322 |
| 2025-01-16 | 7.140 | 7.140 | 7.020 | 7.140 | 7.140 | 5,607 |
| 2025-01-15 | 7.140 | 7.140 | 7.000 | 7.140 | 7.140 | 4,509 |
| 2025-01-14 | 7.100 | 7.120 | 7.000 | 7.000 | 7.000 | 5,165 |
| 2025-01-13 | 7.060 | 7.140 | 6.920 | 7.140 | 7.140 | 14,734 |
| 2025-01-10 | 6.720 | 7.200 | 6.720 | 7.060 | 7.060 | 23,831 |
| 2025-01-09 | 6.460 | 6.720 | 6.360 | 6.720 | 6.720 | 13,700 |
| 2025-01-08 | 6.260 | 6.360 | 6.140 | 6.340 | 6.340 | 2,806 |
| 2025-01-07 | 6.100 | 6.260 | 6.060 | 6.260 | 6.260 | 5,586 |
| 2025-01-06 | 6.280 | 6.280 | 6.000 | 6.000 | 6.000 | 1,072 |
| 2025-01-03 | 6.000 | 6.220 | 6.000 | 6.220 | 6.220 | 3,679 |
| 2025-01-02 | 5.800 | 6.080 | 5.720 | 6.080 | 6.080 | 5,095 |
| 2024-12-30 | 5.860 | 5.880 | 5.720 | 5.840 | 5.840 | 28,689 |
| 2024-12-27 | 5.860 | 5.980 | 5.800 | 5.980 | 5.980 | 22,595 |
| 2024-12-23 | 5.920 | 5.980 | 5.800 | 5.980 | 5.980 | 21,722 |
| 2024-12-20 | 6.000 | 6.100 | 5.900 | 6.100 | 6.100 | 7,847 |
| 2024-12-19 | 6.000 | 6.120 | 6.000 | 6.000 | 6.000 | 7,089 |
| 2024-12-18 | 6.080 | 6.140 | 6.000 | 6.120 | 6.120 | 10,639 |
| 2024-12-17 | 6.000 | 6.080 | 6.000 | 6.060 | 6.060 | 3,696 |
| 2024-12-16 | 6.040 | 6.100 | 5.940 | 6.080 | 6.080 | 11,395 |
| 2024-12-13 | 6.120 | 6.200 | 6.040 | 6.140 | 6.140 | 10,402 |
| 2024-12-12 | 6.120 | 6.260 | 6.120 | 6.180 | 6.180 | 10,063 |
| 2024-12-11 | 6.140 | 6.260 | 6.100 | 6.120 | 6.120 | 7,163 |
| 2024-12-10 | 6.280 | 6.280 | 6.100 | 6.140 | 6.140 | 7,873 |
| 2024-12-09 | 6.240 | 6.320 | 6.100 | 6.160 | 6.160 | 7,543 |
| 2024-12-06 | 6.060 | 6.380 | 6.020 | 6.380 | 6.380 | 11,963 |
| 2024-12-05 | 6.380 | 6.380 | 6.100 | 6.220 | 6.220 | 8,088 |
| 2024-12-04 | 6.040 | 6.580 | 6.040 | 6.380 | 6.380 | 17,334 |
| 2024-12-03 | 6.000 | 6.160 | 5.960 | 6.160 | 6.160 | 7,445 |
| 2024-12-02 | 6.400 | 6.400 | 5.800 | 5.900 | 5.900 | 43,382 |
| 2024-11-29 | 6.240 | 6.520 | 6.240 | 6.500 | 6.500 | 6,664 |
| 2024-11-28 | 6.720 | 6.720 | 6.540 | 6.600 | 6.600 | 7,382 |
| 2024-11-27 | 6.700 | 6.840 | 6.620 | 6.760 | 6.760 | 6,630 |
| 2024-11-26 | 6.820 | 6.900 | 6.700 | 6.900 | 6.900 | 951 |
| 2024-11-25 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 19,472 |
| 2024-11-22 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 2,139 |
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.