KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.400	15.400	15.250	15.250	14.118	225
2022-10-10	15.200	15.250	15.050	15.250	14.118	244
2022-10-07	15.200	15.200	15.200	15.200	14.071	0
2022-10-06	15.600	15.600	15.100	15.100	13.979	513
2022-10-05	15.800	15.800	15.700	15.700	14.534	28
2022-10-04	15.800	15.800	15.700	15.700	14.534	405
2022-10-03	15.800	15.800	15.750	15.750	14.580	150
2022-09-30	15.900	15.900	15.750	15.750	14.580	613
2022-09-29	16.000	16.100	16.000	16.100	14.905	725
2022-09-28	16.000	16.000	16.000	16.000	14.812	296
2022-09-27	16.000	16.000	16.000	16.000	14.812	4
2022-09-26	16.300	16.300	16.200	16.200	14.997	92
2022-09-23	16.500	16.550	16.500	16.550	15.321	87
2022-09-22	16.700	16.750	16.500	16.750	15.506	632
2022-09-21	17.200	17.200	17.200	17.200	15.923	0
2022-09-20	16.850	17.200	16.850	17.200	15.923	1,193
2022-09-19	17.050	17.050	16.850	16.850	15.599	388
2022-09-16	16.600	17.100	16.600	17.100	15.830	403
2022-09-15	16.500	16.500	16.300	16.300	15.090	337
2022-09-14	16.450	16.450	16.350	16.350	15.136	475
2022-09-13	16.150	16.150	16.150	16.150	14.951	0
2022-09-12	16.200	16.350	16.200	16.350	15.136	296
2022-09-09	16.800	16.800	16.000	16.400	15.182	1,644
2022-09-08	17.500	17.500	16.200	16.600	15.367	906
2022-09-07	17.500	17.500	17.500	17.500	16.201	4
2022-09-06	17.500	17.800	17.500	17.650	16.339	235
2022-09-05	17.500	17.900	17.000	17.900	16.571	764
2022-09-02	17.500	17.500	17.500	17.500	16.201	263
2022-09-01	17.600	17.600	17.000	17.000	15.738	275
2022-08-31	19.200	19.200	19.000	19.100	16.756	1,220
2022-08-30	19.600	19.600	19.200	19.200	16.844	353
2022-08-29	19.300	19.600	19.300	19.600	17.195	170
2022-08-26	19.500	19.500	19.250	19.250	16.888	430
2022-08-25	19.750	19.750	19.750	19.750	17.326	149
2022-08-24	19.900	19.900	19.750	19.750	17.326	183
2022-08-23	19.500	19.800	19.500	19.800	17.370	200
2022-08-22	19.900	20.900	18.800	19.250	16.888	2,536
2022-08-19	19.900	19.900	19.900	19.900	17.458	0
2022-08-18	19.500	19.650	19.500	19.650	17.238	510
2022-08-17	19.400	19.400	19.400	19.400	17.019	77
2022-08-16	19.500	19.500	19.500	19.500	17.107	175
2022-08-15	19.400	19.400	19.300	19.300	16.931	160
2022-08-12	19.150	19.150	19.150	19.150	16.800	0
2022-08-11	18.750	19.300	18.750	19.300	16.931	255
2022-08-10	18.700	18.750	18.600	18.650	16.361	940
2022-08-09	18.750	18.750	18.650	18.650	16.361	450
2022-08-08	18.500	18.750	18.500	18.750	16.449	279
2022-08-05	18.700	18.700	18.200	18.200	15.966	320
2022-08-04	18.250	18.750	18.250	18.450	16.186	1,473
2022-08-03	18.200	18.200	18.100	18.100	15.879	320
2022-08-02	18.250	18.250	18.200	18.200	15.966	466
2022-08-01	18.350	18.350	18.150	18.150	15.923	648
2022-07-29	18.150	18.150	17.950	17.950	15.747	329
2022-07-28	18.100	18.150	17.900	17.900	15.703	300
2022-07-27	17.850	17.850	17.850	17.850	15.659	102
2022-07-26	18.050	18.050	17.850	17.850	15.659	216
2022-07-25	18.050	18.050	17.850	17.850	15.659	376
2022-07-22	18.100	18.100	17.900	17.900	15.703	772
2022-07-21	18.000	18.000	17.800	17.800	15.616	167
2022-07-20	17.900	17.900	17.700	17.700	15.528	325

← NewerPage 18 of 22 · 1,274 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.