KAP AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.100 | 5.900 | 4.600 | 4.800 | 4.800 | 5,143 |
| 2025-10-31 | 6.100 | 6.100 | 5.050 | 5.050 | 5.050 | 1,816 |
| 2025-10-30 | 6.750 | 6.750 | 6.400 | 6.400 | 6.400 | 1,278 |
| 2025-10-29 | 6.750 | 6.750 | 6.600 | 6.700 | 6.700 | 50 |
| 2025-10-28 | 6.450 | 6.950 | 6.400 | 6.950 | 6.950 | 1,114 |
| 2025-10-27 | 6.700 | 6.950 | 6.600 | 6.600 | 6.600 | 1,105 |
| 2025-10-24 | 7.000 | 7.100 | 6.700 | 6.800 | 6.800 | 357 |
| 2025-10-23 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 800 |
| 2025-10-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-10-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-10-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-10-17 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 654 |
| 2025-10-16 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 36 |
| 2025-10-15 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-10-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-10-13 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 614 |
| 2025-10-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-10-09 | 7.850 | 7.850 | 7.500 | 7.600 | 7.600 | 4,444 |
| 2025-10-08 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 614 |
| 2025-10-07 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 614 |
| 2025-10-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-10-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2025-10-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 400 |
| 2025-10-01 | 7.850 | 8.150 | 7.850 | 8.000 | 8.000 | 1,000 |
| 2025-09-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-09-29 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 4,325 |
| 2025-09-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 500 |
| 2025-09-25 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-09-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-09-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-09-22 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,075 |
| 2025-09-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-09-18 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 50 |
| 2025-09-17 | 8.050 | 8.050 | 7.850 | 8.000 | 8.000 | 409 |
| 2025-09-16 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-09-15 | 8.000 | 8.100 | 7.800 | 8.000 | 8.000 | 6,389 |
| 2025-09-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-09-10 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 572 |
| 2025-09-09 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 5,469 |
| 2025-09-08 | 8.600 | 8.600 | 7.950 | 8.050 | 8.050 | 6,612 |
| 2025-09-05 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 8 |
| 2025-09-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-09-03 | 8.800 | 8.800 | 8.400 | 8.750 | 8.750 | 1,356 |
| 2025-09-02 | 8.800 | 8.950 | 8.800 | 8.950 | 8.950 | 1 |
| 2025-09-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-08-29 | 8.800 | 8.950 | 8.750 | 8.950 | 8.950 | 1,895 |
| 2025-08-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,675 |
| 2025-08-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-08-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-08-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-08-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-08-21 | 9.050 | 9.050 | 8.950 | 9.000 | 9.000 | 403 |
| 2025-08-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-08-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2025-08-18 | 9.150 | 9.200 | 9.100 | 9.100 | 9.100 | 1,481 |
| 2025-08-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-08-14 | 9.150 | 9.250 | 9.150 | 9.250 | 9.250 | 1,000 |
| 2025-08-13 | 9.150 | 9.250 | 9.150 | 9.250 | 9.250 | 110 |
| 2025-08-12 | 9.200 | 9.250 | 9.150 | 9.250 | 9.250 | 3,349 |
| 2025-08-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
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.