Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.920 | 7.000 | 6.800 | 7.000 | 7.000 | 4,924 |
| 2024-11-20 | 7.160 | 7.160 | 6.500 | 6.920 | 6.920 | 24,706 |
| 2024-11-19 | 7.060 | 7.160 | 7.020 | 7.160 | 7.160 | 1,460 |
| 2024-11-18 | 7.180 | 7.180 | 7.000 | 7.160 | 7.160 | 5,840 |
| 2024-11-15 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 1,308 |
| 2024-11-14 | 7.000 | 7.160 | 7.000 | 7.160 | 7.160 | 1,653 |
| 2024-11-13 | 7.100 | 7.100 | 6.960 | 7.100 | 7.100 | 1,446 |
| 2024-11-12 | 6.980 | 7.100 | 6.860 | 7.100 | 7.100 | 4,514 |
| 2024-11-11 | 7.180 | 7.180 | 6.980 | 7.020 | 7.020 | 4,013 |
| 2024-11-08 | 7.200 | 7.200 | 6.920 | 7.160 | 7.160 | 12,625 |
| 2024-11-07 | 7.140 | 7.300 | 7.100 | 7.260 | 7.260 | 3,660 |
| 2024-11-06 | 7.300 | 7.420 | 7.140 | 7.420 | 7.420 | 3,110 |
| 2024-11-05 | 7.400 | 7.420 | 7.280 | 7.420 | 7.420 | 1,413 |
| 2024-11-04 | 7.280 | 7.420 | 7.280 | 7.420 | 7.420 | 1,410 |
| 2024-11-01 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2024-10-31 | 7.460 | 7.460 | 7.300 | 7.460 | 7.460 | 7,055 |
| 2024-10-30 | 7.660 | 7.660 | 7.460 | 7.500 | 7.500 | 13,231 |
| 2024-10-29 | 7.600 | 7.660 | 7.320 | 7.660 | 7.660 | 8,821 |
| 2024-10-28 | 7.400 | 7.600 | 7.280 | 7.600 | 7.600 | 8,523 |
| 2024-10-25 | 7.400 | 7.400 | 7.280 | 7.400 | 7.400 | 6,257 |
| 2024-10-24 | 7.520 | 7.600 | 7.320 | 7.600 | 7.600 | 6,485 |
| 2024-10-23 | 7.500 | 7.640 | 7.400 | 7.620 | 7.620 | 2,328 |
| 2024-10-22 | 7.680 | 7.680 | 7.500 | 7.500 | 7.500 | 5,914 |
| 2024-10-21 | 7.540 | 7.680 | 7.540 | 7.540 | 7.540 | 3,029 |
| 2024-10-18 | 7.660 | 7.700 | 7.600 | 7.700 | 7.700 | 2,602 |
| 2024-10-17 | 7.660 | 7.800 | 7.520 | 7.800 | 7.800 | 4,461 |
| 2024-10-16 | 7.680 | 7.880 | 7.660 | 7.880 | 7.880 | 2,107 |
| 2024-10-15 | 7.720 | 7.800 | 7.660 | 7.800 | 7.800 | 5,246 |
| 2024-10-14 | 7.700 | 7.880 | 7.700 | 7.880 | 7.880 | 3,796 |
| 2024-10-11 | 7.720 | 7.900 | 7.720 | 7.900 | 7.900 | 3,357 |
| 2024-10-10 | 7.800 | 7.900 | 7.700 | 7.880 | 7.880 | 5,326 |
| 2024-10-09 | 7.760 | 7.960 | 7.720 | 7.960 | 7.960 | 2,847 |
| 2024-10-08 | 7.740 | 7.960 | 7.740 | 7.960 | 7.960 | 2,191 |
| 2024-10-07 | 7.800 | 7.960 | 7.740 | 7.880 | 7.880 | 2,285 |
| 2024-10-04 | 7.960 | 7.980 | 7.760 | 7.980 | 7.980 | 1,307 |
| 2024-10-03 | 7.880 | 7.960 | 7.800 | 7.960 | 7.960 | 1,944 |
| 2024-10-02 | 8.000 | 8.000 | 7.720 | 7.880 | 7.880 | 7,968 |
| 2024-10-01 | 7.940 | 8.000 | 7.820 | 8.000 | 8.000 | 1,164 |
| 2024-09-30 | 7.800 | 7.960 | 7.720 | 7.960 | 7.960 | 3,478 |
| 2024-09-27 | 7.900 | 7.960 | 7.820 | 7.960 | 7.960 | 3,180 |
| 2024-09-26 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 2,275 |
| 2024-09-25 | 7.780 | 7.940 | 7.760 | 7.940 | 7.940 | 4,252 |
| 2024-09-24 | 7.940 | 7.940 | 7.780 | 7.880 | 7.880 | 278 |
| 2024-09-23 | 7.700 | 7.960 | 7.700 | 7.960 | 7.960 | 1,591 |
| 2024-09-20 | 7.800 | 7.980 | 7.640 | 7.640 | 7.640 | 5,849 |
| 2024-09-19 | 7.900 | 7.920 | 7.820 | 7.820 | 7.820 | 1,891 |
| 2024-09-18 | 7.980 | 8.000 | 7.920 | 8.000 | 8.000 | 1,035 |
| 2024-09-17 | 8.000 | 8.040 | 7.800 | 7.980 | 7.980 | 4,942 |
| 2024-09-16 | 8.000 | 8.000 | 7.960 | 8.000 | 8.000 | 3,506 |
| 2024-09-13 | 8.000 | 8.200 | 7.980 | 8.040 | 8.040 | 966 |
| 2024-09-12 | 7.960 | 8.100 | 7.960 | 8.000 | 8.000 | 558 |
| 2024-09-11 | 7.900 | 8.100 | 7.900 | 7.960 | 7.960 | 1,380 |
| 2024-09-10 | 8.040 | 8.200 | 7.800 | 8.200 | 8.200 | 8,132 |
| 2024-09-09 | 8.040 | 8.200 | 8.040 | 8.100 | 8.100 | 1,484 |
| 2024-09-06 | 8.400 | 8.400 | 8.040 | 8.300 | 8.300 | 8,723 |
| 2024-09-05 | 8.240 | 8.420 | 8.220 | 8.400 | 8.400 | 1,837 |
| 2024-09-04 | 8.180 | 8.440 | 8.140 | 8.440 | 8.440 | 4,415 |
| 2024-09-03 | 8.220 | 8.420 | 8.140 | 8.420 | 8.420 | 1,737 |
| 2024-09-02 | 8.300 | 8.440 | 8.220 | 8.440 | 8.440 | 7,403 |
| 2024-08-30 | 8.400 | 8.400 | 8.180 | 8.400 | 8.400 | 1,591 |
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.