Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	14.180	14.910	14.180	14.550	13.113	1,240
2022-07-20	13.790	14.500	13.700	14.360	12.942	12,015
2022-07-19	13.570	13.740	13.490	13.740	12.383	100
2022-07-18	13.020	13.800	13.020	13.800	12.437	7,251
2022-07-15	13.270	13.710	13.270	13.550	12.212	240
2022-07-14	13.960	14.500	13.960	14.500	13.068	120
2022-07-13	13.820	14.500	13.600	14.500	13.068	5,160
2022-07-12	14.030	14.210	14.000	14.060	12.672	320
2022-07-11	15.050	15.050	14.200	14.200	12.798	4,826
2022-07-08	14.720	14.720	14.600	14.600	13.158	500
2022-07-07	14.390	14.510	14.340	14.340	12.924	240
2022-07-06	13.620	14.220	13.620	14.220	12.816	5,130
2022-07-05	13.900	14.100	13.900	14.100	12.708	486
2022-07-04	14.280	14.280	13.820	13.850	12.482	10,524
2022-07-01	13.910	13.910	13.910	13.910	12.537	0
2022-06-30	13.770	13.770	13.770	13.770	12.410	0
2022-06-29	14.480	14.600	14.060	14.060	12.672	11,185
2022-06-28	14.690	14.890	14.690	14.690	13.240	640
2022-06-27	14.420	14.500	14.420	14.500	13.068	48
2022-06-24	14.220	14.550	14.220	14.550	13.113	0
2022-06-23	14.410	14.410	14.160	14.340	12.924	315
2022-06-22	14.340	14.720	14.340	14.720	13.267	120
2022-06-21	14.260	15.910	14.260	15.910	14.339	250
2022-06-20	14.000	14.420	14.000	14.220	12.816	540
2022-06-17	13.940	14.090	13.940	14.090	12.699	120
2022-06-16	14.190	14.190	13.820	14.090	12.699	3,070
2022-06-15	13.480	14.210	13.480	14.210	12.807	0
2022-06-14	13.870	13.870	13.300	13.300	11.987	2,799
2022-06-13	13.930	14.510	13.500	14.510	13.077	374
2022-06-10	15.190	15.840	14.590	15.840	14.276	515
2022-06-09	15.590	15.590	15.160	15.160	13.663	250
2022-06-08	15.850	15.850	15.590	15.620	14.078	1,187
2022-06-07	15.970	15.970	15.760	15.950	14.375	3,500
2022-06-03	16.070	16.290	15.820	15.820	14.258	10
2022-06-02	16.230	16.230	16.230	16.230	14.627	0
2022-06-01	16.110	16.230	16.110	16.230	14.627	1
2022-05-31	16.210	16.210	15.800	15.800	14.240	0
2022-05-30	16.310	16.310	16.250	16.250	14.645	0
2022-05-27	16.130	16.130	15.880	15.880	14.312	0
2022-05-26	15.660	15.980	15.660	15.980	14.402	0
2022-05-25	16.290	16.290	15.730	15.730	14.177	0
2022-05-24	16.630	16.630	16.200	16.260	14.655	115
2022-05-23	16.880	16.880	16.610	16.610	14.970	0
2022-05-20	16.830	16.830	16.830	16.830	14.853	0
2022-05-19	16.350	16.350	16.230	16.230	14.323	0
2022-05-18	16.660	17.280	16.580	16.580	14.632	3,170
2022-05-17	16.620	17.360	16.620	16.960	14.968	6,351
2022-05-16	16.440	16.440	16.430	16.430	14.500	0
2022-05-13	16.250	16.650	16.250	16.510	14.570	1,250
2022-05-12	15.190	15.650	15.190	15.650	13.811	0
2022-05-11	15.690	15.690	15.400	15.400	13.591	0
2022-05-10	15.600	15.600	15.390	15.490	13.670	191
2022-05-09	15.430	15.430	15.240	15.240	13.450	0
2022-05-06	16.250	16.250	15.700	15.900	14.032	1,300
2022-05-05	16.470	16.630	16.050	16.050	14.164	470
2022-05-04	16.310	16.310	16.180	16.180	14.279	500
2022-05-03	16.460	16.460	16.320	16.320	14.403	0
2022-05-02	16.280	16.600	16.280	16.600	14.650	125
2022-04-29	16.100	16.250	15.970	16.250	14.341	230
2022-04-28	16.360	16.360	15.800	16.000	14.120	1,510

← NewerPage 19 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.