KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	20.800	20.800	20.400	20.400	17.896	105
2022-04-25	20.800	20.800	20.600	20.600	18.072	237
2022-04-22	21.200	21.200	21.000	21.000	18.423	237
2022-04-21	21.200	21.500	21.200	21.400	18.774	2,032
2022-04-20	21.300	21.300	21.000	21.000	18.423	237
2022-04-19	21.700	21.700	21.400	21.400	18.774	95
2022-04-14	21.100	21.100	21.100	21.100	18.511	87
2022-04-13	21.000	21.400	21.000	21.200	18.598	330
2022-04-12	20.500	20.500	20.500	20.500	17.984	0
2022-04-11	20.800	20.800	20.800	20.800	18.247	113
2022-04-08	21.100	21.100	21.100	21.100	18.511	83
2022-04-07	21.100	21.100	21.100	21.100	18.511	81
2022-04-06	21.200	21.200	20.900	20.900	18.335	499
2022-04-05	21.400	21.400	21.400	21.400	18.774	79
2022-04-04	21.400	21.600	21.400	21.600	18.949	177
2022-04-01	21.000	21.800	21.000	21.800	19.125	176
2022-03-31	21.400	21.600	21.400	21.600	18.949	104
2022-03-30	21.600	21.800	21.400	21.800	19.125	73
2022-03-29	21.800	22.000	21.600	22.000	19.300	265
2022-03-28	21.200	21.600	21.200	21.400	18.774	165
2022-03-25	21.200	21.600	21.200	21.400	18.774	360
2022-03-24	21.200	21.200	21.200	21.200	18.598	79
2022-03-23	21.400	21.400	21.400	21.400	18.774	76
2022-03-22	21.600	22.000	21.600	21.600	18.949	270
2022-03-21	21.000	21.600	21.000	21.600	18.949	270
2022-03-18	21.000	21.000	21.000	21.000	18.423	0
2022-03-17	21.200	21.200	21.200	21.200	18.598	48
2022-03-16	21.200	21.200	21.000	21.000	18.423	310
2022-03-15	20.200	20.200	20.200	20.200	17.721	50
2022-03-14	20.400	20.400	20.200	20.200	17.721	508
2022-03-11	20.400	20.400	20.400	20.400	17.896	50
2022-03-10	20.200	20.200	20.000	20.000	17.546	925
2022-03-09	20.600	20.600	20.400	20.400	17.896	230
2022-03-08	20.800	20.800	20.200	20.200	17.721	67
2022-03-07	20.400	20.400	20.000	20.000	17.546	2,027
2022-03-04	21.800	21.800	21.200	21.600	18.949	350
2022-03-03	21.600	21.600	21.600	21.600	18.949	0
2022-03-02	21.400	21.600	21.400	21.600	18.949	100
2022-03-01	21.600	22.000	21.200	21.800	19.125	546
2022-02-28	22.200	22.200	21.800	22.000	19.300	204
2022-02-25	20.400	21.200	20.400	21.200	18.598	448
2022-02-24	20.800	20.800	20.200	20.200	17.721	962
2022-02-23	21.200	21.200	21.200	21.200	18.598	0
2022-02-22	21.000	21.200	21.000	21.200	18.598	139
2022-02-21	21.800	22.000	21.800	22.000	19.300	800
2022-02-18	21.800	22.400	21.800	21.800	19.125	481
2022-02-17	22.200	22.200	22.200	22.200	19.476	0
2022-02-16	22.000	22.200	22.000	22.200	19.476	464
2022-02-15	20.800	22.400	20.800	22.200	19.476	1,340
2022-02-14	20.800	20.800	20.600	20.800	18.247	400
2022-02-11	22.000	22.000	21.400	21.600	18.949	524
2022-02-10	21.600	21.600	21.600	21.600	18.949	0
2022-02-09	21.600	22.000	21.600	21.600	18.949	1,088
2022-02-07	22.000	22.000	22.000	22.000	19.300	300
2022-02-04	21.400	21.400	20.800	20.800	18.247	500
2022-02-03	21.600	21.800	21.600	21.800	19.125	775
2022-02-02	21.200	21.200	21.200	21.200	18.598	0
2022-02-01	21.200	21.200	21.200	21.200	18.598	0
2022-01-31	21.400	21.400	21.200	21.200	18.598	290
2022-01-28	21.000	21.600	21.000	21.400	18.774	304

← NewerPage 20 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.