Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	18.000	18.000	17.200	17.370	16.499	650
2023-09-20	18.150	18.260	18.130	18.130	17.221	15
2023-09-19	18.090	18.150	18.090	18.120	17.211	1,000
2023-09-18	18.340	18.740	18.340	18.740	17.800	112
2023-09-15	18.580	18.580	18.060	18.060	17.154	300
2023-09-14	18.670	18.670	18.320	18.320	17.401	697
2023-09-13	18.190	18.430	18.190	18.430	17.506	0
2023-09-12	19.070	19.070	18.500	18.500	17.572	0
2023-09-11	18.970	18.970	18.880	18.880	17.933	0
2023-09-08	19.120	19.120	18.890	18.890	17.943	1,300
2023-09-07	19.360	19.360	18.740	18.740	17.800	703
2023-09-06	19.530	19.530	19.340	19.440	18.465	550
2023-09-05	19.730	19.770	19.650	19.650	18.664	126
2023-09-04	19.930	19.930	19.630	19.630	18.645	125
2023-09-01	19.940	20.040	19.900	20.040	19.035	100
2023-08-31	20.160	20.260	20.020	20.020	19.016	400
2023-08-30	20.600	20.600	19.910	19.910	18.911	0
2023-08-29	20.280	20.680	19.850	20.400	19.377	7,933
2023-08-28	20.200	20.260	20.140	20.260	19.244	260
2023-08-25	19.830	20.040	19.830	20.000	18.997	200
2023-08-24	19.860	20.000	19.850	19.850	18.854	200
2023-08-23	19.570	19.790	19.420	19.420	18.446	170
2023-08-22	19.250	19.600	19.250	19.320	18.351	460
2023-08-21	19.150	19.180	19.150	19.180	18.218	203
2023-08-18	19.120	19.120	18.980	18.980	18.028	150
2023-08-17	19.150	19.380	19.000	19.000	18.047	300
2023-08-16	19.120	19.160	19.120	19.160	18.199	0
2023-08-15	19.150	19.150	19.110	19.110	18.152	0
2023-08-14	19.090	19.180	19.090	19.180	18.218	0
2023-08-11	19.260	19.260	18.960	18.960	18.009	0
2023-08-10	19.320	19.700	19.310	19.310	18.342	320
2023-08-09	19.860	19.880	19.190	19.190	18.228	720
2023-08-08	20.480	20.600	19.740	19.740	18.750	475
2023-08-07	20.420	20.600	20.380	20.380	19.358	302
2023-08-04	20.720	20.920	20.180	20.180	19.168	49
2023-08-03	19.770	20.560	19.770	20.560	19.529	12,527
2023-08-02	19.330	19.400	19.100	19.130	18.171	720
2023-08-01	19.760	20.000	19.460	19.460	18.484	1,942
2023-07-31	19.330	19.600	19.330	19.600	18.617	1,715
2023-07-28	19.140	19.230	19.140	19.230	18.266	0
2023-07-27	19.050	19.170	19.050	19.170	18.209	10
2023-07-26	19.330	19.330	19.010	19.150	18.190	445
2023-07-25	19.220	19.500	19.220	19.500	18.522	0
2023-07-24	19.190	19.190	19.000	19.180	18.218	217
2023-07-21	19.160	19.160	19.100	19.100	18.142	0
2023-07-20	19.290	19.290	19.280	19.280	18.313	0
2023-07-19	19.050	19.220	19.050	19.220	18.256	0
2023-07-18	19.170	19.170	18.970	18.970	18.019	405
2023-07-17	19.200	19.200	19.040	19.040	18.085	0
2023-07-14	19.370	19.440	19.270	19.270	18.304	900
2023-07-13	19.370	19.370	19.200	19.200	18.237	150
2023-07-12	19.130	19.310	19.130	19.220	18.256	715
2023-07-11	19.080	19.080	18.970	18.970	18.019	0
2023-07-10	19.150	19.150	18.970	18.970	18.019	0
2023-07-07	19.090	19.210	19.060	19.060	18.104	1,300
2023-07-06	19.240	19.240	19.070	19.070	18.114	25
2023-07-05	19.260	19.490	19.140	19.140	18.180	390
2023-07-04	18.730	19.470	18.730	19.470	18.494	1,550
2023-07-03	18.510	18.510	18.300	18.300	17.382	0
2023-06-30	18.180	18.180	18.090	18.110	17.202	600

← NewerPage 14 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.