Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	14.330	14.890	14.330	14.890	13.420	240
2022-10-12	14.410	14.830	14.410	14.830	13.366	3,360
2022-10-11	14.700	14.700	14.390	14.390	12.969	240
2022-10-10	14.810	15.680	14.810	15.680	14.132	531
2022-10-07	14.970	15.070	14.970	15.070	13.582	240
2022-10-06	15.560	15.560	15.220	15.220	13.717	300
2022-10-05	15.710	15.710	15.530	15.530	13.997	2,260
2022-10-04	15.130	15.520	15.130	15.520	13.988	0
2022-10-03	14.280	15.160	14.280	15.160	13.663	400
2022-09-30	14.150	14.540	14.150	14.540	13.104	0
2022-09-29	14.220	14.220	13.980	14.150	12.753	100
2022-09-28	14.320	14.460	14.300	14.460	13.032	241
2022-09-27	15.160	15.160	14.480	14.540	13.104	615
2022-09-26	14.810	15.240	14.810	15.100	13.609	1,162
2022-09-23	14.710	15.140	14.710	15.140	13.645	390
2022-09-22	15.000	15.000	14.930	14.930	13.456	240
2022-09-21	14.920	15.210	14.920	15.210	13.708	250
2022-09-20	15.360	15.360	14.990	14.990	13.510	0
2022-09-19	15.050	15.520	15.050	15.520	13.988	0
2022-09-16	14.860	15.100	14.860	15.100	13.609	428
2022-09-15	15.400	15.400	15.180	15.180	13.681	0
2022-09-14	15.550	15.550	15.390	15.390	13.870	0
2022-09-13	16.470	16.470	15.780	15.780	14.222	0
2022-09-12	15.960	16.470	15.960	16.470	14.844	372
2022-09-09	15.690	15.970	15.690	15.970	14.393	0
2022-09-08	15.230	15.580	15.230	15.580	14.042	35
2022-09-07	15.150	15.190	15.020	15.190	13.690	400
2022-09-06	15.240	15.400	15.240	15.300	13.789	450
2022-09-05	14.650	15.100	14.650	15.100	13.609	2,385
2022-09-02	14.630	14.940	14.630	14.940	13.465	100
2022-09-01	15.020	15.020	14.610	14.610	13.167	240
2022-08-31	15.090	15.370	15.090	15.240	13.735	2,100
2022-08-30	15.430	15.430	15.040	15.040	13.555	120
2022-08-29	14.710	15.680	14.700	15.340	13.825	2,935
2022-08-26	15.160	15.160	15.020	15.030	13.546	240
2022-08-25	15.300	15.300	15.160	15.250	13.744	220
2022-08-24	15.130	15.190	15.000	15.190	13.690	2,000
2022-08-23	15.100	15.300	14.930	15.300	13.789	110
2022-08-22	15.180	15.230	14.950	15.230	13.726	1,975
2022-08-19	15.540	15.540	15.460	15.460	13.934	0
2022-08-18	15.560	15.730	15.560	15.730	14.177	10
2022-08-17	16.470	16.470	15.670	15.670	14.123	1,280
2022-08-16	16.350	16.380	16.350	16.380	14.763	234
2022-08-15	16.510	16.620	16.300	16.620	14.979	2,000
2022-08-12	16.420	16.510	16.320	16.510	14.880	510
2022-08-11	16.600	16.760	16.550	16.760	15.105	220
2022-08-10	15.420	17.360	15.420	17.360	15.646	301
2022-08-09	15.460	15.470	15.460	15.470	13.943	0
2022-08-08	15.430	15.500	15.300	15.470	13.943	214
2022-08-05	15.090	15.370	15.080	15.370	13.852	100
2022-08-04	14.960	15.460	14.810	15.460	13.934	170
2022-08-03	14.400	15.100	14.400	15.100	13.609	844
2022-08-02	14.180	14.400	14.180	14.400	12.978	120
2022-08-01	14.520	14.520	14.240	14.240	12.834	1,385
2022-07-29	13.930	14.580	13.930	14.580	13.140	255
2022-07-28	14.360	14.360	13.950	13.950	12.573	164
2022-07-27	14.040	14.290	14.000	14.140	12.744	5,120
2022-07-26	13.730	14.130	13.730	14.120	12.726	360
2022-07-25	14.040	14.040	13.770	13.770	12.410	80
2022-07-22	13.870	14.140	13.870	14.020	12.636	161

← NewerPage 18 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.