KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	17.500	17.500	17.500	17.500	16.201	150
2023-03-28	17.550	17.550	17.550	17.550	16.247	0
2023-03-27	17.250	17.800	17.200	17.750	16.432	2,021
2023-03-24	17.500	17.500	17.500	17.500	16.201	301
2023-03-23	17.200	17.250	17.150	17.250	15.969	447
2023-03-22	17.600	17.600	17.600	17.600	16.293	0
2023-03-21	17.350	17.450	17.200	17.400	16.108	6,662
2023-03-20	16.300	17.150	16.300	17.150	15.877	864
2023-03-17	16.350	16.700	16.350	16.650	15.414	972
2023-03-16	16.000	16.400	16.000	16.200	14.997	480
2023-03-15	17.200	17.200	15.550	15.800	14.627	1,671
2023-03-14	16.900	16.900	16.900	16.900	15.645	189
2023-03-13	17.300	17.300	16.900	16.900	15.645	758
2023-03-10	17.300	17.300	17.300	17.300	16.015	84
2023-03-09	17.600	17.800	17.400	17.400	16.108	220
2023-03-08	17.350	17.400	17.200	17.200	15.923	722
2023-03-07	17.500	17.500	17.100	17.100	15.830	580
2023-03-06	15.750	18.000	15.500	18.000	16.663	1,046
2023-03-03	15.600	15.700	15.550	15.550	14.395	113
2023-03-02	15.450	15.600	15.450	15.550	14.395	462
2023-03-01	15.200	15.200	15.200	15.200	14.071	618
2023-02-28	15.450	15.450	15.350	15.350	14.210	100
2023-02-27	15.150	15.150	15.150	15.150	14.025	0
2023-02-24	15.300	15.300	15.250	15.250	14.118	269
2023-02-23	15.300	15.300	15.150	15.150	14.025	101
2023-02-22	15.250	15.300	15.250	15.250	14.118	654
2023-02-21	15.500	15.500	15.500	15.500	14.349	0
2023-02-20	15.500	15.500	15.500	15.500	14.349	0
2023-02-17	15.300	15.300	15.300	15.300	14.164	0
2023-02-16	15.300	15.300	15.300	15.300	14.164	0
2023-02-15	15.350	15.350	15.350	15.350	14.210	0
2023-02-14	15.550	15.550	15.500	15.500	14.349	266
2023-02-13	15.150	15.350	15.150	15.350	14.210	240
2023-02-10	15.350	15.500	15.350	15.500	14.349	124
2023-02-09	15.300	15.300	15.300	15.300	14.164	0
2023-02-08	15.300	15.500	15.300	15.350	14.210	472
2023-02-07	15.300	15.550	15.300	15.400	14.256	520
2023-02-06	15.450	15.450	15.450	15.450	14.303	0
2023-02-03	15.600	15.600	15.550	15.550	14.395	66
2023-02-02	15.250	15.400	15.250	15.400	14.256	245
2023-02-01	15.250	15.250	15.250	15.250	14.118	0
2023-01-31	15.250	15.250	15.250	15.250	14.118	0
2023-01-30	15.000	15.300	15.000	15.300	14.164	10
2023-01-27	15.200	15.200	15.200	15.200	14.071	0
2023-01-26	15.250	15.250	15.250	15.250	14.118	0
2023-01-25	15.200	15.200	15.200	15.200	14.071	321
2023-01-24	15.450	15.450	15.450	15.450	14.303	200
2023-01-23	15.800	15.800	15.700	15.700	14.534	100
2023-01-20	15.600	15.600	15.350	15.600	14.442	452
2023-01-19	15.500	15.500	15.500	15.500	14.349	0
2023-01-18	15.400	15.500	15.250	15.500	14.349	800
2023-01-17	15.600	15.600	15.500	15.500	14.349	388
2023-01-16	15.650	15.850	15.650	15.850	14.673	220
2023-01-13	15.350	15.450	15.350	15.450	14.303	300
2023-01-12	15.200	15.200	15.200	15.200	14.071	0
2023-01-11	15.150	15.150	15.150	15.150	14.025	0
2023-01-10	15.150	15.150	15.150	15.150	14.025	0
2023-01-09	15.100	15.250	15.000	15.250	14.118	1,069
2023-01-06	15.200	15.200	15.200	15.200	14.071	0
2023-01-05	15.250	15.350	15.100	15.250	14.118	319

← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.5000 EUR
2022-09-01	1.0000 EUR
2021-10-01	1.7500 EUR
2021-07-16	0.7500 EUR
2019-07-04	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.