Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.250	19.250	18.910	19.110	17.223	406
2023-03-31	18.810	19.240	18.810	19.210	17.313	860
2023-03-30	18.490	18.790	18.490	18.790	16.935	55
2023-03-29	18.520	18.610	18.330	18.330	16.520	480
2023-03-28	17.850	17.850	17.430	17.430	15.709	100
2023-03-27	18.100	18.100	17.800	17.800	16.042	570
2023-03-24	17.920	17.920	17.850	17.850	16.088	0
2023-03-23	17.700	18.040	17.700	18.040	16.259	200
2023-03-22	17.600	17.660	17.600	17.660	15.916	0
2023-03-21	17.500	17.740	17.500	17.740	15.988	3,000
2023-03-20	17.300	17.380	17.300	17.350	15.637	1,500
2023-03-17	17.710	17.920	17.570	17.570	15.835	40
2023-03-16	17.700	17.700	17.640	17.640	15.898	0
2023-03-15	18.060	18.320	17.490	17.490	15.763	2,476
2023-03-14	17.930	18.100	17.930	18.100	16.313	610
2023-03-13	18.160	18.160	17.670	17.670	15.925	905
2023-03-10	17.620	18.270	17.620	18.270	16.466	228
2023-03-09	18.370	18.380	18.370	18.380	16.565	129
2023-03-08	18.540	18.550	18.400	18.500	16.673	653
2023-03-07	18.810	18.830	18.750	18.750	16.899	790
2023-03-06	18.930	18.930	18.870	18.870	17.007	0
2023-03-03	19.060	19.060	18.840	18.900	17.034	300
2023-03-02	18.590	18.930	18.590	18.930	17.061	200
2023-03-01	18.950	19.050	18.810	18.880	17.016	332
2023-02-28	18.660	18.930	18.660	18.930	17.061	0
2023-02-27	18.770	18.840	18.770	18.840	16.980	85
2023-02-24	18.760	18.760	18.710	18.710	16.863	500
2023-02-23	18.680	18.680	18.680	18.680	16.836	0
2023-02-22	18.650	18.650	18.560	18.560	16.727	500
2023-02-21	18.800	18.800	18.740	18.740	16.890	0
2023-02-20	19.020	19.020	18.800	18.910	17.043	753
2023-02-17	18.750	18.970	18.750	18.970	17.097	0
2023-02-16	19.340	19.340	19.040	19.040	17.160	0
2023-02-15	18.920	19.380	18.920	19.270	17.367	100
2023-02-14	18.960	18.960	18.940	18.940	17.070	0
2023-02-13	19.000	19.000	19.000	19.000	17.124	125
2023-02-10	19.250	19.250	18.920	19.020	17.142	1,100
2023-02-09	19.870	20.160	19.550	19.550	17.620	796
2023-02-08	19.730	19.950	19.730	19.790	17.836	922
2023-02-07	19.490	19.630	19.490	19.630	17.692	500
2023-02-06	19.050	19.400	19.050	19.140	17.250	1,295
2023-02-03	18.820	19.120	18.670	18.920	17.052	1,012
2023-02-02	18.950	19.230	18.950	19.230	17.331	620
2023-02-01	18.710	18.720	18.680	18.720	16.872	275
2023-01-31	19.070	19.070	18.670	19.000	17.124	544
2023-01-30	18.900	19.240	18.900	19.000	17.124	650
2023-01-27	18.800	18.850	18.800	18.810	16.953	550
2023-01-26	18.070	18.780	18.070	18.780	16.926	1,328
2023-01-25	18.760	18.760	18.250	18.250	16.448	235
2023-01-24	18.950	19.070	18.780	18.870	17.007	1,052
2023-01-23	18.780	18.780	18.500	18.700	16.854	2,300
2023-01-20	18.260	18.650	18.260	18.650	16.809	20
2023-01-19	18.340	18.390	18.040	18.270	16.466	3,063
2023-01-18	18.510	18.660	18.450	18.550	16.718	3,667
2023-01-17	18.270	18.990	18.190	18.770	16.917	1,235
2023-01-16	17.050	18.020	17.050	17.940	16.169	2,896
2023-01-13	16.340	16.380	16.340	16.340	14.727	80
2023-01-12	16.280	16.310	16.240	16.310	14.700	300
2023-01-11	16.240	16.240	16.100	16.240	14.636	186
2023-01-10	16.160	16.330	16.160	16.330	14.718	0

← NewerPage 16 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.