KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.080	2.120	1.980	1.980	1.980	884
2026-04-30	2.080	2.080	2.080	2.080	2.080	75
2026-04-29	2.060	2.220	1.920	1.920	1.920	6,923
2026-04-28	1.960	2.330	1.920	2.060	2.060	16,040
2026-04-27	2.040	2.300	2.000	2.020	2.020	12,042
2026-04-24	1.920	2.040	1.920	2.040	2.040	2,475
2026-04-23	2.020	2.020	1.730	1.880	1.880	7,671
2026-04-22	2.190	2.190	2.120	2.120	2.120	8,208
2026-04-21	2.750	2.750	2.080	2.100	2.100	16,154
2026-04-20	3.000	3.100	2.600	2.630	2.630	24,288
2026-04-17	1.400	1.450	1.400	1.450	1.450	5,303
2026-04-16	1.450	1.450	1.450	1.450	1.450	0
2026-04-15	1.400	1.450	1.400	1.450	1.450	17
2026-04-14	1.455	1.455	1.455	1.455	1.455	0
2026-04-13	1.465	1.465	1.465	1.465	1.465	0
2026-04-10	1.485	1.485	1.485	1.485	1.485	0
2026-04-09	1.520	1.520	1.520	1.520	1.520	0
2026-04-08	1.545	1.545	1.545	1.545	1.545	2,000
2026-04-07	1.520	1.520	1.520	1.520	1.520	650
2026-04-02	1.520	1.520	1.520	1.520	1.520	17
2026-04-01	1.480	1.480	1.480	1.480	1.480	0
2026-03-31	1.450	1.450	1.450	1.450	1.450	0
2026-03-30	1.440	1.480	1.440	1.480	1.480	4,000
2026-03-27	1.400	1.400	1.400	1.400	1.400	0
2026-03-26	1.440	1.440	1.410	1.410	1.410	2,151
2026-03-25	1.490	1.490	1.490	1.490	1.490	1
2026-03-24	1.600	1.600	1.500	1.530	1.530	3,049
2026-03-23	1.620	1.620	1.550	1.550	1.550	975
2026-03-20	1.680	1.680	1.650	1.650	1.650	900
2026-03-19	1.710	1.710	1.710	1.710	1.710	0
2026-03-18	1.670	1.670	1.670	1.670	1.670	0
2026-03-17	1.720	1.720	1.670	1.670	1.670	552
2026-03-16	1.720	1.740	1.700	1.700	1.700	14,700
2026-03-13	1.660	1.660	1.660	1.660	1.660	0
2026-03-12	1.770	1.770	1.710	1.710	1.710	4,000
2026-03-11	1.830	1.830	1.830	1.830	1.830	0
2026-03-10	1.890	1.890	1.820	1.820	1.820	2,000
2026-03-09	1.830	1.830	1.830	1.830	1.830	0
2026-03-06	1.800	1.890	1.800	1.850	1.850	4
2026-03-05	1.850	1.850	1.850	1.850	1.850	0
2026-03-04	1.830	1.830	1.830	1.830	1.830	0
2026-03-03	1.820	1.820	1.820	1.820	1.820	0
2026-03-02	1.820	1.820	1.760	1.760	1.760	3,950
2026-02-27	1.750	1.750	1.750	1.750	1.750	0
2026-02-26	1.920	1.920	1.760	1.760	1.760	5,838
2026-02-25	1.980	1.980	1.860	1.860	1.860	8,800
2026-02-24	1.820	1.910	1.820	1.910	1.910	228
2026-02-23	1.800	1.850	1.800	1.850	1.850	4,008
2026-02-20	1.840	1.840	1.740	1.740	1.740	2,040
2026-02-19	1.780	1.780	1.780	1.780	1.780	0
2026-02-18	1.780	1.780	1.780	1.780	1.780	0
2026-02-17	1.740	1.790	1.740	1.790	1.790	2,000
2026-02-16	1.700	1.700	1.680	1.680	1.680	2,000
2026-02-13	1.640	1.640	1.640	1.640	1.640	0
2026-02-12	1.780	1.780	1.620	1.640	1.640	152
2026-02-11	1.720	1.720	1.720	1.720	1.720	0
2026-02-10	1.720	1.720	1.720	1.720	1.720	0
2026-02-09	1.780	1.780	1.720	1.720	1.720	4,000
2026-02-06	1.720	1.720	1.720	1.720	1.720	0
2026-02-05	1.740	1.740	1.740	1.740	1.740	0

← NewerPage 3 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.