Kontron AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	21.440	21.440	21.160	21.160	20.099	444
2023-12-14	21.300	21.300	21.020	21.220	20.156	1
2023-12-13	21.120	21.120	20.880	20.880	19.833	0
2023-12-12	21.180	21.180	21.000	21.000	19.947	600
2023-12-11	21.440	21.440	21.020	21.120	20.061	400
2023-12-08	21.340	21.340	21.300	21.300	20.232	0
2023-12-07	21.560	21.560	21.220	21.360	20.289	158
2023-12-06	21.580	21.580	21.440	21.500	20.422	100
2023-12-05	21.060	21.300	21.060	21.300	20.232	1,208
2023-12-04	21.560	21.560	21.100	21.100	20.042	522
2023-12-01	22.220	22.220	21.640	21.800	20.707	364
2023-11-30	21.480	22.160	21.260	22.160	21.049	1,528
2023-11-29	22.520	22.540	22.140	22.140	21.030	2,384
2023-11-28	22.220	22.220	22.000	22.020	20.916	500
2023-11-27	22.380	22.380	22.040	22.040	20.935	450
2023-11-24	22.640	22.640	22.500	22.520	21.391	500
2023-11-23	22.380	22.600	22.380	22.600	21.467	1,560
2023-11-22	22.160	22.160	21.980	21.980	20.878	480
2023-11-21	22.120	22.120	21.860	21.860	20.764	0
2023-11-20	21.840	21.940	21.840	21.940	20.840	0
2023-11-17	21.860	22.000	21.760	21.760	20.669	600
2023-11-16	21.480	21.760	21.480	21.740	20.650	1,199
2023-11-15	21.640	21.640	21.440	21.440	20.365	80
2023-11-14	21.480	21.980	21.480	21.500	20.422	1,070
2023-11-13	21.480	21.800	21.360	21.360	20.289	1,110
2023-11-10	21.640	21.700	21.280	21.280	20.213	1,768
2023-11-09	21.800	21.800	21.620	21.620	20.536	580
2023-11-08	20.960	21.720	20.960	21.660	20.574	100
2023-11-07	20.560	20.960	20.560	20.940	19.890	250
2023-11-06	20.540	20.540	20.400	20.400	19.377	250
2023-11-03	20.860	20.860	20.100	20.140	19.130	4,657
2023-11-02	19.410	19.650	19.410	19.590	18.607	50
2023-11-01	19.100	19.480	18.960	18.960	18.009	600
2023-10-31	19.280	19.280	18.850	18.850	17.905	0
2023-10-30	19.100	19.400	18.950	18.950	18.000	3,188
2023-10-27	18.710	18.710	18.580	18.580	17.648	0
2023-10-25	19.060	19.060	18.770	18.770	17.829	0
2023-10-24	18.880	18.930	18.880	18.930	17.981	0
2023-10-23	18.850	18.850	18.680	18.680	17.743	0
2023-10-20	18.460	18.900	18.460	18.740	17.800	1,000
2023-10-19	18.950	18.950	18.600	18.600	17.667	50
2023-10-18	19.150	19.250	18.860	18.870	17.924	2,760
2023-10-17	18.910	18.970	18.910	18.970	18.019	0
2023-10-16	18.800	19.000	18.800	18.830	17.886	60
2023-10-13	19.380	19.380	18.790	18.790	17.848	100
2023-10-12	19.010	19.010	19.010	19.010	18.057	0
2023-10-11	19.120	19.120	18.700	18.700	17.762	100
2023-10-10	18.870	19.230	18.870	19.050	18.095	780
2023-10-09	18.170	18.200	17.940	17.940	17.040	150
2023-10-06	18.110	18.240	18.050	18.050	17.145	25
2023-10-05	18.430	18.430	17.990	17.990	17.088	200
2023-10-04	17.920	18.200	17.920	18.170	17.259	500
2023-10-03	17.900	18.270	17.900	17.970	17.069	535
2023-10-02	18.480	18.500	18.160	18.160	17.249	250
2023-09-29	18.310	18.520	18.280	18.280	17.363	2,010
2023-09-28	18.240	18.240	17.880	17.880	16.983	100
2023-09-27	17.390	18.060	17.390	17.850	16.955	1,969
2023-09-26	17.600	17.600	17.360	17.360	16.489	0
2023-09-25	17.690	17.720	17.370	17.510	16.632	2,590
2023-09-22	17.500	17.530	17.500	17.530	16.651	0

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.6000 EUR
2024-05-13	0.5000 EUR
2023-05-26	1.0000 EUR
2022-05-23	0.3500 EUR
2021-06-15	0.3000 EUR
2019-05-27	0.1600 EUR
2019-05-22	0.1397 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.