Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	16.890	16.890	15.960	16.230	14.323	3,998
2022-01-28	16.900	16.900	16.100	16.260	14.350	3,170
2022-01-27	16.810	16.810	16.550	16.550	14.606	1,388
2022-01-26	16.710	16.760	16.500	16.760	14.791	3,460
2022-01-25	15.770	16.470	15.160	16.470	14.535	5,259
2022-01-24	15.210	15.490	15.050	15.250	13.458	4,430
2022-01-21	15.440	15.610	15.270	15.430	13.617	5,990
2022-01-20	15.500	15.720	15.160	15.720	13.873	4,296
2022-01-19	14.790	15.180	14.790	15.150	13.370	4,302
2022-01-18	14.440	15.000	14.440	14.700	12.973	5,630
2022-01-17	13.990	14.570	13.990	14.570	12.858	8,511
2022-01-14	13.900	13.900	13.500	13.610	12.011	5,437
2022-01-13	14.670	14.670	14.080	14.080	12.426	5,270
2022-01-12	14.500	14.500	14.170	14.170	12.505	1,139
2022-01-11	14.410	14.570	14.410	14.510	12.805	856
2022-01-10	14.840	14.840	14.100	14.140	12.479	2,522
2022-01-07	14.830	14.830	14.450	14.510	12.805	884
2022-01-06	14.550	14.670	14.450	14.670	12.947	210
2022-01-05	15.300	15.300	14.550	14.580	12.867	4,832
2022-01-04	15.600	15.600	15.000	15.030	13.264	4,769
2022-01-03	14.640	15.560	14.640	15.560	13.732	2,429
2021-12-30	14.640	14.900	14.520	14.590	12.876	1,410
2021-12-29	15.250	15.500	14.670	15.500	13.679	5,634
2021-12-28	16.770	16.770	15.200	15.270	13.476	10,492
2021-12-27	15.200	16.470	15.200	15.960	14.085	13,056
2021-12-23	15.480	15.480	14.940	15.020	13.255	14,640
2021-12-22	14.220	14.900	14.220	14.800	13.061	4,380
2021-12-21	14.100	14.100	13.700	13.810	12.188	1,547
2021-12-20	14.440	14.440	13.770	13.800	12.179	7,956
2021-12-17	13.570	14.690	13.260	14.480	12.779	6,761
2021-12-16	19.150	19.150	12.420	13.130	11.587	15,401
2021-12-15	18.790	18.790	18.670	18.770	16.565	201
2021-12-14	18.910	18.940	18.530	18.530	16.353	200
2021-12-13	19.440	19.440	18.800	18.800	16.591	220
2021-12-10	19.790	19.790	19.140	19.140	16.891	132
2021-12-09	20.120	20.120	19.640	19.640	17.333	35
2021-12-08	20.060	20.060	19.640	19.640	17.333	0
2021-12-07	19.850	20.060	19.850	20.060	17.703	0
2021-12-06	20.140	20.140	19.440	19.500	17.209	1,335
2021-12-03	20.300	20.300	20.060	20.060	17.703	0
2021-12-02	20.080	20.440	20.080	20.120	17.756	3,807
2021-12-01	19.270	19.680	19.270	19.680	17.368	0
2021-11-30	18.970	19.090	18.670	19.090	16.847	160
2021-11-29	18.980	19.180	18.980	19.080	16.838	55
2021-11-26	18.870	19.150	18.640	19.150	16.900	1,800
2021-11-25	19.150	19.280	19.060	19.280	17.015	511
2021-11-24	19.920	19.920	18.730	18.930	16.706	2,177
2021-11-23	19.770	19.770	19.590	19.670	17.359	1,100
2021-11-22	20.220	20.300	19.960	19.960	17.615	200
2021-11-19	20.160	20.220	20.020	20.220	17.845	396
2021-11-18	20.640	20.640	20.020	20.100	17.739	585
2021-11-17	19.950	20.440	19.950	20.440	18.039	600
2021-11-16	20.180	20.180	19.930	19.970	17.624	831
2021-11-15	19.870	20.580	19.870	20.040	17.686	630
2021-11-12	19.810	20.240	19.810	19.880	17.544	5,003
2021-11-11	19.850	19.870	19.770	19.800	17.474	662
2021-11-10	20.160	20.160	19.860	19.900	17.562	350
2021-11-09	19.800	20.180	19.800	20.080	17.721	1,011
2021-11-08	19.900	20.640	19.900	20.100	17.739	2,750
2021-11-05	20.360	20.360	20.040	20.040	17.686	50

← NewerPage 21 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.