Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.938	0.938	0.900	0.920	0.920	87,604
2024-07-31	0.910	0.920	0.910	0.916	0.916	1,000
2024-07-29	0.904	0.946	0.902	0.926	0.926	1,400
2024-07-26	0.900	0.952	0.900	0.948	0.948	46,219
2024-07-25	0.900	0.948	0.900	0.948	0.948	3,136
2024-07-24	0.910	0.940	0.910	0.940	0.940	10,000
2024-07-23	0.980	0.980	0.900	0.928	0.928	36,027
2024-07-22	0.920	0.950	0.916	0.946	0.946	12,900
2024-07-19	0.948	0.950	0.924	0.950	0.950	8,707
2024-07-18	0.946	0.946	0.946	0.946	0.946	2,200
2024-07-17	0.930	0.948	0.912	0.940	0.940	1,255
2024-07-16	0.912	0.922	0.912	0.922	0.922	4,396
2024-07-15	0.940	0.940	0.918	0.924	0.924	659
2024-07-11	0.920	0.922	0.920	0.922	0.922	1,500
2024-07-10	0.950	0.950	0.936	0.936	0.936	2,271
2024-07-08	0.950	0.950	0.946	0.946	0.946	795
2024-07-05	0.930	0.950	0.920	0.950	0.950	34,233
2024-07-04	0.902	0.946	0.902	0.946	0.946	3,750
2024-07-03	0.948	0.954	0.908	0.930	0.930	117,026
2024-07-02	0.910	0.948	0.902	0.948	0.948	19,526
2024-07-01	0.950	0.950	0.902	0.936	0.936	22,401
2024-06-28	0.902	0.948	0.902	0.926	0.926	16,959
2024-06-27	0.930	0.950	0.930	0.940	0.940	6,862
2024-06-26	0.950	0.950	0.930	0.930	0.930	11,060
2024-06-25	0.932	1.020	0.932	0.950	0.950	64,636
2024-06-24	0.990	0.990	0.950	0.950	0.950	95,800
2024-06-21	0.980	0.980	0.966	0.966	0.966	2,898
2024-06-20	0.962	0.980	0.962	0.980	0.980	8,862
2024-06-19	0.998	0.998	0.962	0.962	0.962	36,473
2024-06-18	0.990	1.000	0.990	0.996	0.996	1,860
2024-06-17	0.970	1.000	0.954	1.000	1.000	33,111
2024-06-14	1.000	1.000	0.996	0.996	0.996	34,846
2024-06-13	0.998	0.998	0.950	0.976	0.976	104,222
2024-06-12	0.992	1.000	0.990	0.992	0.992	97,389
2024-06-11	1.020	1.020	0.952	0.976	0.976	35,146
2024-06-10	1.020	1.020	1.000	1.010	1.010	140,650
2024-06-07	1.075	1.075	1.020	1.020	1.020	10,262
2024-06-06	1.025	1.045	1.025	1.040	1.040	51,756
2024-06-05	1.050	1.055	1.025	1.045	1.045	62,576
2024-06-04	1.030	1.050	1.025	1.040	1.040	18,769
2024-06-03	1.090	1.090	1.020	1.070	1.070	13,586
2024-05-31	1.090	1.090	1.075	1.075	1.075	8,561
2024-05-30	1.090	1.100	1.090	1.090	1.090	7,500
2024-05-29	1.080	1.080	1.075	1.075	1.075	4,433
2024-05-28	1.090	1.100	1.085	1.085	1.085	15,500
2024-05-27	1.055	1.060	1.050	1.055	1.055	15,781
2024-05-24	1.015	1.075	1.015	1.065	1.065	5,058
2024-05-23	1.100	1.100	1.050	1.055	1.055	116,039
2024-05-22	1.115	1.115	1.055	1.090	1.090	124,743
2024-05-21	1.165	1.165	1.115	1.125	1.125	1,413
2024-05-20	1.120	1.165	1.120	1.130	1.130	3,405
2024-05-17	1.120	1.145	1.120	1.145	1.145	2,720
2024-05-16	1.120	1.150	1.120	1.130	1.130	26,550
2024-05-15	1.200	1.200	1.150	1.195	1.195	27,799
2024-05-14	1.130	1.165	1.130	1.155	1.155	11,500
2024-05-13	1.130	1.145	1.100	1.145	1.145	181,939
2024-05-10	1.130	1.160	1.130	1.160	1.160	20,000
2024-05-09	1.135	1.170	1.130	1.170	1.170	29,500
2024-05-08	1.155	1.155	1.130	1.130	1.130	72,319
2024-05-07	1.220	1.220	1.140	1.170	1.170	9,647

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-11	0.1000 EUR
2022-05-19	0.1900 EUR
2021-05-21	0.1700 EUR
2020-09-28	0.1700 EUR
2020-03-23	0.3500 EUR
2019-04-01	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.