Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	1.200	1.200	1.165	1.190	1.190	12,324
2024-05-03	1.180	1.185	1.180	1.185	1.185	5,470
2024-05-02	1.185	1.185	1.135	1.175	1.175	7,906
2024-04-30	1.175	1.180	1.175	1.180	1.180	47,268
2024-04-29	1.185	1.185	1.100	1.155	1.155	167,923
2024-04-26	1.145	1.190	1.125	1.190	1.190	38,737
2024-04-25	1.150	1.190	1.145	1.170	1.170	102,247
2024-04-24	1.155	1.195	1.150	1.195	1.195	24,495
2024-04-23	1.155	1.190	1.155	1.190	1.190	750
2024-04-22	1.190	1.190	1.190	1.190	1.190	700
2024-04-19	1.190	1.210	1.180	1.210	1.210	1,420
2024-04-18	1.145	1.175	1.140	1.175	1.175	5,978
2024-04-17	1.145	1.165	1.145	1.165	1.165	2,000
2024-04-16	1.150	1.155	1.145	1.145	1.145	9,000
2024-04-15	1.190	1.190	1.140	1.180	1.180	745
2024-04-11	1.150	1.150	1.135	1.145	1.145	34,165
2024-04-10	1.170	1.195	1.150	1.160	1.160	58,530
2024-04-09	1.200	1.200	1.175	1.175	1.175	19,471
2024-04-08	1.205	1.230	1.200	1.230	1.230	11,699
2024-04-05	1.210	1.270	1.210	1.270	1.270	13,588
2024-04-04	1.135	1.235	1.135	1.235	1.235	2,361
2024-04-03	1.145	1.190	1.145	1.190	1.190	750
2024-04-02	1.235	1.235	1.155	1.190	1.190	4,098
2024-03-28	1.200	1.200	1.200	1.200	1.200	29,023
2024-03-27	1.120	1.200	1.120	1.200	1.200	16,854
2024-03-26	1.150	1.170	1.120	1.170	1.170	8,360
2024-03-25	1.190	1.195	1.150	1.160	1.160	53,601
2024-03-22	1.190	1.220	1.190	1.220	1.220	12,500
2024-03-21	1.220	1.220	1.155	1.190	1.190	17,520
2024-03-20	1.155	1.175	1.155	1.175	1.175	2,001
2024-03-19	1.160	1.190	1.155	1.190	1.190	1,300
2024-03-18	1.150	1.160	1.150	1.160	1.160	256
2024-03-15	1.150	1.170	1.140	1.145	1.145	7,482
2024-03-14	1.170	1.170	1.155	1.155	1.155	3,000
2024-03-13	1.160	1.170	1.140	1.155	1.155	14,505
2024-03-12	1.140	1.155	1.140	1.150	1.150	8,675
2024-03-11	1.120	1.165	1.120	1.165	1.165	18,629
2024-03-08	1.190	1.190	1.120	1.155	1.155	34,706
2024-03-07	1.140	1.245	1.140	1.245	1.245	1,586
2024-03-06	1.185	1.200	1.150	1.200	1.200	11,951
2024-03-05	1.205	1.220	1.175	1.175	1.175	7,395
2024-03-04	1.115	1.200	1.115	1.200	1.200	4,115
2024-03-01	1.120	1.185	1.090	1.185	1.185	3,534
2024-02-29	1.115	1.115	1.090	1.105	1.105	2,150
2024-02-28	1.105	1.115	1.105	1.105	1.105	1,000
2024-02-27	1.120	1.120	1.085	1.105	1.105	6,621
2024-02-26	1.085	1.130	1.085	1.130	1.130	12,512
2024-02-23	1.080	1.085	1.080	1.085	1.085	3,520
2024-02-22	1.100	1.100	1.100	1.100	1.100	9
2024-02-21	1.095	1.095	1.030	1.030	1.030	7,863
2024-02-20	1.045	1.070	1.045	1.070	1.070	3,501
2024-02-19	1.085	1.085	1.010	1.030	1.030	14,318
2024-02-16	1.125	1.130	1.010	1.045	1.045	47,302
2024-02-15	1.185	1.185	1.110	1.145	1.145	1,706
2024-02-14	1.100	1.155	1.100	1.140	1.140	3,126
2024-02-13	1.160	1.175	1.100	1.100	1.100	21,205
2024-02-12	1.190	1.200	1.150	1.150	1.150	13,201
2024-02-09	1.200	1.205	1.180	1.180	1.180	5,007
2024-02-08	1.195	1.200	1.190	1.200	1.200	1,231
2024-02-07	1.205	1.205	1.155	1.155	1.155	9,796

← NewerPage 11 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.