Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.300	1.300	1.230	1.245	1.245	638
2023-11-08	1.235	1.290	1.225	1.265	1.265	50,562
2023-11-07	1.260	1.290	1.245	1.290	1.290	19,568
2023-11-06	1.340	1.340	1.250	1.250	1.250	46,407
2023-11-03	1.290	1.385	1.265	1.285	1.285	28,082
2023-11-02	1.305	1.355	1.280	1.315	1.315	33,493
2023-11-01	1.280	1.340	1.250	1.250	1.250	25,869
2023-10-31	1.290	1.315	1.255	1.280	1.280	53,644
2023-10-30	1.310	1.340	1.280	1.310	1.310	7,167
2023-10-27	1.270	1.305	1.255	1.285	1.285	6,378
2023-10-26	1.275	1.395	1.270	1.315	1.315	27,079
2023-10-25	1.365	1.365	1.295	1.295	1.295	10,717
2023-10-24	1.360	1.360	1.300	1.310	1.310	28,186
2023-10-23	1.320	1.360	1.320	1.360	1.360	13,203
2023-10-20	1.360	1.410	1.330	1.375	1.375	24,857
2023-10-18	1.400	1.460	1.370	1.370	1.370	9,495
2023-10-17	1.430	1.450	1.400	1.425	1.425	15,230
2023-10-16	1.560	1.560	1.405	1.455	1.455	23,181
2023-10-13	1.425	1.485	1.420	1.470	1.470	9,014
2023-10-12	1.420	1.500	1.420	1.495	1.495	11,554
2023-10-11	1.410	1.440	1.405	1.440	1.440	3,740
2023-10-10	1.440	1.450	1.410	1.410	1.410	4,483
2023-10-09	1.425	1.475	1.400	1.425	1.425	23,300
2023-10-06	1.445	1.470	1.405	1.445	1.445	10,051
2023-10-05	1.425	1.465	1.425	1.465	1.465	5,234
2023-10-04	1.450	1.455	1.405	1.455	1.455	2,966
2023-10-03	1.450	1.500	1.430	1.470	1.470	6,705
2023-10-02	1.495	1.495	1.430	1.465	1.465	2,791
2023-09-28	1.480	1.480	1.465	1.465	1.465	1,000
2023-09-27	1.455	1.495	1.455	1.475	1.475	13,185
2023-09-26	1.505	1.505	1.455	1.460	1.460	20,564
2023-09-25	1.525	1.530	1.500	1.500	1.500	6,636
2023-09-22	1.560	1.635	1.560	1.575	1.575	2,524
2023-09-21	1.550	1.560	1.525	1.525	1.525	3,448
2023-09-20	1.495	1.595	1.495	1.595	1.595	4,806
2023-09-19	1.550	1.550	1.540	1.540	1.540	1,539
2023-09-18	1.530	1.640	1.480	1.525	1.525	11,753
2023-09-15	1.500	1.545	1.410	1.490	1.490	92,180
2023-09-14	1.500	1.500	1.430	1.445	1.445	19,654
2023-09-13	1.545	1.590	1.480	1.560	1.560	94,399
2023-09-12	1.590	1.600	1.555	1.570	1.570	10,978
2023-09-11	1.580	1.590	1.580	1.590	1.590	326
2023-09-08	1.560	1.635	1.560	1.600	1.600	10,822
2023-09-07	1.590	1.635	1.575	1.575	1.575	2,595
2023-09-06	1.615	1.635	1.560	1.600	1.600	14,228
2023-09-05	1.565	1.630	1.565	1.615	1.615	4,858
2023-09-04	1.605	1.635	1.595	1.595	1.595	590
2023-09-01	1.650	1.650	1.585	1.585	1.585	7,931
2023-08-31	1.645	1.645	1.600	1.620	1.620	18,233
2023-08-30	1.620	1.625	1.600	1.625	1.625	6,400
2023-08-29	1.695	1.700	1.605	1.650	1.650	8,919
2023-08-28	1.700	1.725	1.655	1.675	1.675	9,675
2023-08-25	1.745	1.745	1.725	1.725	1.725	100
2023-08-24	1.730	1.730	1.720	1.720	1.720	10
2023-08-23	1.735	1.745	1.735	1.745	1.745	987
2023-08-22	1.800	1.800	1.735	1.765	1.765	2,301
2023-08-21	1.765	1.785	1.765	1.785	1.785	7,656
2023-08-18	1.800	1.800	1.800	1.800	1.800	600
2023-08-16	1.770	1.800	1.755	1.800	1.800	1,467
2023-08-15	1.790	1.790	1.760	1.775	1.775	2,174

← NewerPage 13 of 21 · 1,235 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.