Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	16.000	16.260	16.000	16.260	14.350	1,376
2022-04-26	16.660	16.660	16.200	16.200	14.297	100
2022-04-25	16.600	16.600	16.330	16.460	14.526	1,040
2022-04-22	16.410	16.410	16.320	16.320	14.403	0
2022-04-21	16.490	16.490	16.420	16.420	14.491	0
2022-04-20	16.400	16.400	16.400	16.400	14.473	0
2022-04-19	16.370	16.370	16.330	16.350	14.429	600
2022-04-14	15.950	16.110	15.660	16.110	14.217	307
2022-04-13	16.350	16.350	15.800	15.800	13.944	1,563
2022-04-12	16.570	16.570	16.340	16.340	14.420	0
2022-04-11	17.050	17.050	16.250	16.250	14.341	1,441
2022-04-08	18.020	18.020	17.000	17.000	15.003	980
2022-04-07	18.090	18.340	17.950	17.950	15.841	785
2022-04-06	17.780	18.000	17.780	17.950	15.841	1,783
2022-04-05	17.990	18.230	17.500	17.760	15.674	3,504
2022-04-04	17.680	17.900	17.680	17.900	15.797	161
2022-04-01	17.130	17.270	17.130	17.270	15.241	0
2022-03-31	16.940	17.220	16.940	17.030	15.029	2,778
2022-03-30	16.570	16.900	16.570	16.900	14.915	674
2022-03-29	16.630	17.000	16.630	16.740	14.773	852
2022-03-28	17.210	17.210	16.240	16.240	14.332	2,890
2022-03-25	16.890	16.890	16.740	16.740	14.773	618
2022-03-24	16.620	16.990	16.040	16.930	14.941	1,295
2022-03-23	17.210	17.510	16.300	16.300	14.385	6,431
2022-03-22	15.890	17.050	15.890	16.940	14.950	800
2022-03-21	15.490	16.730	15.490	15.800	13.944	8,580
2022-03-18	13.800	14.500	13.800	14.500	12.797	425
2022-03-17	14.180	14.180	13.960	13.960	12.320	1,400
2022-03-16	13.740	13.770	13.460	13.770	12.152	973
2022-03-15	14.470	14.740	13.390	13.390	11.817	3,847
2022-03-14	12.490	12.700	12.350	12.570	11.093	915
2022-03-11	11.850	12.280	11.830	11.830	10.440	613
2022-03-10	12.540	12.540	11.950	11.950	10.546	810
2022-03-09	11.800	12.380	11.800	12.160	10.731	933
2022-03-08	11.300	11.910	11.300	11.500	10.149	2,798
2022-03-07	12.000	12.000	11.310	11.430	10.087	2,344
2022-03-04	12.920	12.920	12.140	12.140	10.714	888
2022-03-03	13.810	13.810	13.200	13.200	11.649	900
2022-03-02	13.450	13.730	13.450	13.730	12.117	150
2022-03-01	13.750	14.080	13.500	13.520	11.932	2,337
2022-02-28	13.800	14.030	13.750	14.030	12.382	1,233
2022-02-25	14.200	14.200	13.940	14.030	12.382	4,125
2022-02-24	14.020	14.020	13.410	14.010	12.364	4,161
2022-02-23	14.780	15.020	14.260	14.330	12.646	446
2022-02-22	15.000	15.000	14.490	14.490	12.788	1,330
2022-02-21	15.140	15.140	14.490	14.640	12.920	1,930
2022-02-18	15.690	15.690	15.000	15.090	13.317	703
2022-02-17	15.980	15.980	15.210	15.210	13.423	1,765
2022-02-16	15.950	16.200	15.570	15.780	13.926	2,024
2022-02-15	15.980	16.170	15.820	15.980	14.103	775
2022-02-14	15.670	16.020	15.640	15.860	13.997	2,470
2022-02-11	15.830	16.510	15.830	16.200	14.297	3,984
2022-02-10	16.240	16.240	15.910	16.180	14.279	220
2022-02-09	15.930	16.240	15.930	16.240	14.332	0
2022-02-08	16.140	16.140	15.350	15.930	14.059	2,814
2022-02-07	16.840	16.840	16.000	16.030	14.147	2,488
2022-02-04	16.890	16.890	16.570	16.620	14.667	2,709
2022-02-03	16.790	16.840	16.300	16.640	14.685	1,790
2022-02-02	16.670	17.300	16.670	17.040	15.038	1,610
2022-02-01	16.490	16.780	16.440	16.440	14.509	2,256

← NewerPage 20 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.