Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.200	1.265	1.200	1.205	1.205	7,941
2024-02-05	1.210	1.215	1.195	1.195	1.195	4,047
2024-02-02	1.220	1.230	1.175	1.225	1.225	3,761
2024-02-01	1.280	1.280	1.130	1.210	1.210	45,785
2024-01-31	1.150	1.320	1.150	1.295	1.295	37,298
2024-01-30	1.180	1.350	1.180	1.270	1.270	63,272
2024-01-29	1.505	1.505	1.360	1.410	1.410	60,989
2024-01-26	1.465	1.475	1.415	1.475	1.475	105
2024-01-25	1.460	1.475	1.420	1.475	1.475	4,743
2024-01-24	1.485	1.535	1.465	1.480	1.480	9,772
2024-01-23	1.520	1.525	1.470	1.475	1.475	14,812
2024-01-22	1.460	1.500	1.460	1.500	1.500	200
2024-01-19	1.510	1.510	1.460	1.490	1.490	566
2024-01-18	1.465	1.465	1.460	1.460	1.460	1,479
2024-01-16	1.475	1.500	1.450	1.465	1.465	7,298
2024-01-15	1.485	1.520	1.475	1.490	1.490	7,591
2024-01-12	1.450	1.475	1.435	1.450	1.450	8,075
2024-01-11	1.500	1.520	1.445	1.450	1.450	12,937
2024-01-10	1.500	1.510	1.500	1.510	1.510	5,000
2024-01-09	1.495	1.540	1.480	1.480	1.480	28,905
2024-01-08	1.495	1.500	1.445	1.470	1.470	3,080
2024-01-05	1.450	1.505	1.415	1.450	1.450	19,341
2024-01-04	1.410	1.460	1.410	1.450	1.450	14,300
2024-01-03	1.430	1.495	1.410	1.410	1.410	21,840
2024-01-02	1.465	1.465	1.410	1.430	1.430	2,881
2023-12-29	1.410	1.460	1.410	1.415	1.415	9,664
2023-12-28	1.465	1.465	1.410	1.410	1.410	47,468
2023-12-27	1.480	1.605	1.455	1.510	1.510	14,912
2023-12-22	1.455	1.480	1.425	1.480	1.480	20,596
2023-12-21	1.450	1.495	1.450	1.475	1.475	21,814
2023-12-20	1.475	1.525	1.465	1.465	1.465	45,419
2023-12-19	1.495	1.515	1.475	1.505	1.505	7,746
2023-12-18	1.495	1.505	1.435	1.470	1.470	12,886
2023-12-15	1.510	1.560	1.435	1.435	1.435	43,153
2023-12-14	1.500	1.505	1.470	1.505	1.505	3,150
2023-12-13	1.535	1.545	1.500	1.500	1.500	8,557
2023-12-12	1.500	1.565	1.450	1.505	1.505	45,748
2023-12-11	1.370	1.615	1.360	1.505	1.505	37,764
2023-12-08	1.360	1.400	1.360	1.395	1.395	58,821
2023-12-07	1.310	1.350	1.305	1.330	1.330	47,228
2023-12-06	1.320	1.340	1.295	1.305	1.305	12,739
2023-12-05	1.280	1.295	1.220	1.295	1.295	25,035
2023-12-04	1.350	1.350	1.285	1.285	1.285	25,781
2023-12-01	1.290	1.500	1.290	1.340	1.340	21,959
2023-11-30	1.385	1.385	1.285	1.315	1.315	46,516
2023-11-29	1.280	1.370	1.280	1.350	1.350	49,345
2023-11-28	1.275	1.450	1.275	1.300	1.300	84,893
2023-11-27	1.210	1.340	1.210	1.300	1.300	257,696
2023-11-24	1.235	1.250	1.210	1.225	1.225	46,552
2023-11-23	1.220	1.285	1.220	1.235	1.235	14,090
2023-11-22	1.235	1.280	1.200	1.230	1.230	34,071
2023-11-21	1.245	1.250	1.205	1.230	1.230	60,502
2023-11-20	1.250	1.250	1.210	1.220	1.220	20,011
2023-11-17	1.230	1.240	1.210	1.225	1.225	28,359
2023-11-16	1.250	1.280	1.210	1.230	1.230	62,162
2023-11-15	1.280	1.285	1.220	1.250	1.250	165,522
2023-11-14	1.285	1.285	1.230	1.240	1.240	63,024
2023-11-13	1.290	1.290	1.225	1.230	1.230	179,202
2023-11-10	1.230	1.285	1.225	1.265	1.265	20,698
2023-11-09	1.300	1.300	1.230	1.245	1.245	638

← NewerPage 12 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.