Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.420	16.420	16.160	16.240	14.636	1,010
2023-01-06	16.590	16.590	16.400	16.510	14.880	325
2023-01-05	16.510	16.600	16.510	16.600	14.961	0
2023-01-04	15.720	16.400	15.720	16.400	14.781	550
2023-01-03	15.730	15.790	15.730	15.790	14.231	0
2023-01-02	15.500	15.670	15.500	15.670	14.123	0
2022-12-30	15.500	15.550	15.360	15.360	13.843	250
2022-12-29	14.960	15.490	14.960	15.490	13.961	585
2022-12-28	15.230	15.300	14.980	14.980	13.501	80
2022-12-27	15.400	15.400	15.230	15.230	13.726	0
2022-12-23	15.280	15.340	15.280	15.340	13.825	0
2022-12-22	15.550	15.550	15.310	15.310	13.798	0
2022-12-21	15.080	15.510	15.080	15.510	13.979	500
2022-12-20	14.950	15.000	14.880	15.000	13.519	1,350
2022-12-19	15.550	15.550	15.020	15.210	13.708	250
2022-12-16	15.720	15.720	15.260	15.260	13.753	380
2022-12-15	16.380	16.380	15.810	15.810	14.249	1,292
2022-12-14	17.020	17.020	16.560	16.560	14.925	600
2022-12-13	17.320	17.320	17.190	17.190	15.493	200
2022-12-12	17.450	17.450	17.100	17.370	15.655	400
2022-12-09	17.300	17.490	17.300	17.450	15.727	14,004
2022-12-08	17.190	17.320	17.150	17.150	15.457	2,139
2022-12-07	16.560	16.850	16.560	16.850	15.186	300
2022-12-06	16.380	16.690	16.380	16.690	15.042	0
2022-12-05	16.070	16.600	16.070	16.510	14.880	837
2022-12-02	15.850	16.200	15.850	16.130	14.537	142
2022-12-01	15.700	15.820	15.700	15.820	14.258	0
2022-11-30	15.310	15.390	15.310	15.390	13.870	0
2022-11-29	15.760	15.760	15.170	15.170	13.672	0
2022-11-28	15.740	15.740	15.360	15.700	14.150	29
2022-11-25	15.830	15.840	15.830	15.840	14.276	0
2022-11-24	15.850	15.880	15.840	15.840	14.276	200
2022-11-23	15.570	15.870	15.570	15.870	14.303	0
2022-11-22	14.930	15.550	14.930	15.550	14.015	0
2022-11-21	14.840	15.950	14.840	15.950	14.375	0
2022-11-18	14.710	15.080	14.710	15.080	13.591	5,281
2022-11-17	14.810	15.030	14.690	15.030	13.546	418
2022-11-16	15.090	15.090	15.020	15.030	13.546	240
2022-11-15	15.360	15.360	15.100	15.290	13.780	450
2022-11-14	15.730	15.730	15.300	15.370	13.852	180
2022-11-11	15.700	15.770	15.670	15.770	14.213	400
2022-11-10	15.310	15.700	15.310	15.700	14.150	0
2022-11-09	15.760	15.900	15.480	15.480	13.952	711
2022-11-08	14.930	15.800	14.930	15.800	14.240	50
2022-11-07	14.380	15.110	14.380	15.110	13.618	120
2022-11-04	14.220	14.680	14.210	14.680	13.231	1,787
2022-11-03	14.590	15.390	14.590	15.390	13.870	0
2022-11-02	14.530	14.530	13.900	14.330	12.915	1,194
2022-11-01	14.840	14.840	14.200	14.200	12.798	240
2022-10-31	14.650	14.810	14.650	14.810	13.348	240
2022-10-28	14.600	14.750	14.330	14.750	13.294	800
2022-10-27	15.130	15.130	14.660	14.750	13.294	441
2022-10-25	14.430	14.820	14.430	14.820	13.357	240
2022-10-24	14.370	14.460	14.370	14.460	13.032	240
2022-10-21	14.290	14.480	14.290	14.480	13.050	360
2022-10-20	14.320	14.620	14.320	14.620	13.176	240
2022-10-19	14.600	14.690	14.600	14.630	13.185	360
2022-10-18	14.830	14.830	14.550	14.550	13.113	240
2022-10-17	14.350	14.860	14.350	14.860	13.393	440
2022-10-14	15.050	15.050	14.360	14.450	13.023	440

← NewerPage 17 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.