KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	17.750	17.750	17.600	17.600	15.440	95
2022-07-18	17.750	17.750	17.750	17.750	15.572	320
2022-07-15	17.500	17.550	17.500	17.550	15.396	187
2022-07-14	17.500	17.500	17.500	17.500	15.352	103
2022-07-13	17.500	17.500	17.500	17.500	15.352	195
2022-07-12	17.500	17.800	17.500	17.800	15.616	350
2022-07-11	17.700	17.800	17.500	17.800	15.616	137
2022-07-08	17.500	17.700	17.500	17.700	15.528	137
2022-07-07	17.100	17.750	17.100	17.750	15.572	285
2022-07-06	17.200	17.200	17.100	17.100	15.001	205
2022-07-05	19.600	19.600	16.800	16.900	14.826	2,343
2022-07-04	20.000	20.200	19.700	19.700	17.282	748
2022-07-01	19.550	19.550	19.550	19.550	17.151	0
2022-06-30	19.550	19.900	19.550	19.700	17.282	705
2022-06-29	19.400	19.400	19.400	19.400	17.019	58
2022-06-28	19.400	19.400	19.400	19.400	17.019	101
2022-06-27	19.450	19.450	19.450	19.450	17.063	0
2022-06-24	19.700	19.700	19.700	19.700	17.282	101
2022-06-23	20.100	20.300	19.700	19.800	17.370	829
2022-06-22	19.850	19.850	19.850	19.850	17.414	0
2022-06-21	20.000	20.000	19.900	19.900	17.458	244
2022-06-20	19.600	19.900	19.500	19.500	17.107	1,318
2022-06-17	20.500	20.500	20.500	20.500	17.984	91
2022-06-16	20.500	20.500	20.500	20.500	17.984	100
2022-06-15	20.200	20.500	20.200	20.500	17.984	340
2022-06-14	20.500	20.500	20.500	20.500	17.984	100
2022-06-13	20.400	20.600	20.400	20.600	18.072	358
2022-06-10	20.900	20.900	20.900	20.900	18.335	100
2022-06-09	20.900	20.900	20.900	20.900	18.335	0
2022-06-08	20.900	20.900	20.600	20.600	18.072	194
2022-06-07	20.900	20.900	20.900	20.900	18.335	93
2022-06-06	20.900	20.900	20.900	20.900	18.335	93
2022-06-03	20.700	20.900	20.700	20.900	18.335	74
2022-06-02	20.900	20.900	20.900	20.900	18.335	100
2022-06-01	20.800	20.800	20.800	20.800	18.247	0
2022-05-31	20.700	20.700	20.500	20.500	17.984	954
2022-05-30	20.700	20.700	20.700	20.700	18.160	48
2022-05-27	20.400	21.000	20.400	20.900	18.335	488
2022-05-26	20.700	20.700	20.500	20.500	17.984	486
2022-05-25	20.700	20.700	20.700	20.700	18.160	0
2022-05-24	21.000	21.000	20.700	20.800	18.247	618
2022-05-23	21.200	21.200	21.000	21.000	18.423	143
2022-05-20	21.000	21.000	21.000	21.000	18.423	0
2022-05-19	20.800	21.200	20.800	21.000	18.423	173
2022-05-18	20.900	21.100	20.900	21.100	18.511	100
2022-05-17	21.200	21.200	21.200	21.200	18.598	0
2022-05-16	21.200	21.200	21.200	21.200	18.598	0
2022-05-13	21.200	21.200	21.200	21.200	18.598	0
2022-05-12	21.000	21.000	21.000	21.000	18.423	100
2022-05-11	21.600	21.600	21.300	21.300	18.686	100
2022-05-10	21.200	21.200	21.200	21.200	18.598	0
2022-05-09	21.300	21.300	21.300	21.300	18.686	0
2022-05-06	21.600	21.600	21.200	21.200	18.598	415
2022-05-05	23.000	23.000	21.700	21.700	19.037	580
2022-05-04	21.100	22.900	20.800	22.900	20.090	896
2022-05-03	21.200	21.200	21.200	21.200	18.598	0
2022-05-02	21.000	21.200	21.000	21.200	18.598	70
2022-04-29	21.500	21.600	21.300	21.300	18.686	658
2022-04-28	21.000	21.000	21.000	21.000	18.423	1,151
2022-04-27	20.600	20.700	20.600	20.700	18.160	200

← NewerPage 19 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.