KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	15.250	15.350	15.100	15.250	14.118	319
2023-01-04	15.250	15.250	15.250	15.250	14.118	0
2023-01-03	15.100	15.100	15.100	15.100	13.979	0
2023-01-02	15.050	15.250	15.050	15.250	14.118	177
2022-12-29	15.250	15.250	15.250	15.250	14.118	0
2022-12-28	15.000	15.000	15.000	15.000	13.886	67
2022-12-27	15.000	15.000	14.950	14.950	13.840	182
2022-12-23	15.250	15.250	15.250	15.250	14.118	0
2022-12-22	15.400	15.400	15.150	15.150	14.025	230
2022-12-21	15.600	15.600	15.500	15.500	14.349	217
2022-12-20	15.700	15.700	15.700	15.700	14.534	179
2022-12-19	16.000	16.000	15.800	15.800	14.627	320
2022-12-16	16.050	16.050	16.050	16.050	14.858	0
2022-12-15	16.100	16.100	16.100	16.100	14.905	120
2022-12-14	16.400	16.400	16.400	16.400	15.182	0
2022-12-13	16.200	16.200	16.200	16.200	14.997	188
2022-12-12	16.150	16.400	16.150	16.400	15.182	320
2022-12-09	16.350	16.350	16.350	16.350	15.136	0
2022-12-08	16.000	16.350	16.000	16.350	15.136	1,364
2022-12-07	16.000	16.000	16.000	16.000	14.812	0
2022-12-06	16.000	16.200	16.000	16.000	14.812	1,191
2022-12-05	15.450	15.900	15.450	15.900	14.719	1,010
2022-12-02	15.650	15.650	15.650	15.650	14.488	188
2022-12-01	16.300	16.300	15.800	15.800	14.627	1,330
2022-11-30	16.050	16.050	16.050	16.050	14.858	0
2022-11-29	16.250	16.250	16.200	16.250	15.043	1,113
2022-11-28	16.200	16.200	15.800	16.050	14.858	700
2022-11-25	16.400	16.400	16.400	16.400	15.182	1,065
2022-11-24	16.500	16.500	16.500	16.500	15.275	98
2022-11-23	16.600	16.600	16.600	16.600	15.367	98
2022-11-22	16.500	16.600	16.400	16.600	15.367	453
2022-11-21	16.600	16.600	16.200	16.500	15.275	1,100
2022-11-18	16.050	16.300	16.000	16.300	15.090	1,754
2022-11-17	15.500	16.450	15.500	16.450	15.229	2,959
2022-11-16	15.400	15.400	15.400	15.400	14.256	927
2022-11-15	15.400	15.500	14.650	15.500	14.349	1,547
2022-11-14	15.450	15.700	15.450	15.700	14.534	345
2022-11-11	15.000	15.300	15.000	15.300	14.164	1,865
2022-11-10	15.100	15.100	14.800	14.950	13.840	881
2022-11-09	14.700	14.900	14.700	14.750	13.655	2,543
2022-11-08	14.650	15.000	14.600	14.600	13.516	1,320
2022-11-07	14.600	14.900	14.600	14.900	13.794	468
2022-11-04	14.600	14.600	14.450	14.500	13.423	1,000
2022-11-03	14.600	14.600	14.400	14.400	13.331	282
2022-11-02	14.600	14.600	14.300	14.300	13.238	743
2022-11-01	14.600	14.800	14.300	14.800	13.701	543
2022-10-31	14.600	14.700	14.600	14.650	13.562	124
2022-10-28	14.600	14.600	14.600	14.600	13.516	98
2022-10-27	15.100	15.100	14.700	14.700	13.608	300
2022-10-26	15.000	15.000	14.950	14.950	13.840	81
2022-10-25	14.950	14.950	14.950	14.950	13.840	97
2022-10-24	15.000	15.000	15.000	15.000	13.886	97
2022-10-21	15.000	15.000	15.000	15.000	13.886	0
2022-10-20	15.150	15.150	15.150	15.150	14.025	98
2022-10-19	15.200	15.200	15.200	15.200	14.071	98
2022-10-18	15.150	15.150	15.150	15.150	14.025	98
2022-10-17	15.500	15.500	15.250	15.250	14.118	1
2022-10-14	15.500	15.500	15.300	15.300	14.164	800
2022-10-13	15.500	15.500	15.500	15.500	14.349	95
2022-10-12	15.600	15.600	15.400	15.400	14.256	100

← NewerPage 17 of 22 · 1,270 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.