Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.785	1.800	1.785	1.790	1.790	2,827
2023-08-11	1.785	1.885	1.785	1.820	1.820	9,232
2023-08-10	1.800	1.800	1.780	1.780	1.780	1,205
2023-08-09	1.805	1.825	1.805	1.825	1.825	6,671
2023-08-08	1.810	1.810	1.805	1.805	1.805	1,745
2023-08-07	1.810	1.840	1.810	1.825	1.825	930
2023-08-04	1.830	1.830	1.810	1.825	1.825	901
2023-08-03	1.825	1.835	1.825	1.835	1.835	99
2023-08-02	1.860	1.895	1.805	1.850	1.850	12,020
2023-08-01	1.895	1.895	1.790	1.845	1.845	38,146
2023-07-31	1.915	1.915	1.800	1.895	1.895	33,137
2023-07-28	1.910	1.920	1.850	1.890	1.890	13,880
2023-07-27	1.995	1.995	1.855	1.895	1.895	28,019
2023-07-26	2.000	2.000	1.975	1.975	1.975	1,258
2023-07-25	2.010	2.060	2.000	2.030	2.030	3,462
2023-07-24	2.140	2.180	1.990	2.040	2.040	20,316
2023-07-21	1.980	2.180	1.980	2.070	2.070	16,845
2023-07-20	1.975	2.000	1.905	1.950	1.950	14,466
2023-07-19	1.955	1.955	1.945	1.945	1.945	2,950
2023-07-17	2.020	2.020	1.900	1.975	1.975	354
2023-07-14	2.000	2.000	1.940	1.940	1.940	1,000
2023-07-13	1.900	1.980	1.900	1.920	1.920	9,700
2023-07-12	1.900	1.915	1.825	1.825	1.825	35,736
2023-07-11	2.000	2.180	1.865	1.900	1.900	40,041
2023-07-10	2.010	2.100	1.845	1.990	1.990	45,007
2023-07-07	1.915	2.100	1.785	2.100	2.100	9,345
2023-07-06	2.120	2.170	2.110	2.110	2.110	1,958
2023-07-05	2.160	2.190	2.130	2.160	2.160	1,282
2023-07-04	2.110	2.130	2.100	2.100	2.100	8,105
2023-07-03	2.110	2.260	2.110	2.150	2.150	9,105
2023-06-29	2.130	2.160	2.130	2.160	2.160	2,641
2023-06-28	2.190	2.190	2.130	2.190	2.190	4,400
2023-06-27	2.260	2.260	2.130	2.150	2.150	4,733
2023-06-26	2.220	2.240	2.220	2.240	2.240	3,500
2023-06-23	2.250	2.250	2.230	2.230	2.230	50
2023-06-22	2.230	2.230	2.140	2.200	2.200	11,700
2023-06-21	2.210	2.210	2.190	2.200	2.200	16,165
2023-06-20	2.220	2.220	2.220	2.220	2.220	7,336
2023-06-19	2.210	2.470	2.200	2.250	2.250	19,852
2023-06-16	2.310	2.310	2.220	2.220	2.220	2,671
2023-06-15	2.280	2.380	2.280	2.330	2.330	6,669
2023-06-14	2.220	2.290	2.220	2.240	2.240	4,951
2023-06-13	2.200	2.260	2.200	2.260	2.260	2,546
2023-06-12	2.210	2.260	2.190	2.190	2.190	8,536
2023-06-09	2.180	2.240	2.180	2.210	2.210	1,236
2023-06-08	2.200	2.210	2.200	2.210	2.210	2,120
2023-06-07	2.200	2.200	2.190	2.190	2.190	548
2023-06-06	2.170	2.250	2.170	2.210	2.210	8,661
2023-06-05	2.220	2.230	2.170	2.230	2.230	6,278
2023-06-02	2.190	2.250	2.160	2.250	2.250	3,587
2023-06-01	2.230	2.240	2.160	2.170	2.170	19,523
2023-05-31	2.210	2.290	2.200	2.270	2.270	41,572
2023-05-30	2.220	2.330	2.220	2.330	2.330	23,210
2023-05-29	2.240	2.340	2.220	2.220	2.220	10,549
2023-05-26	2.230	2.340	2.210	2.300	2.300	7,390
2023-05-25	2.360	2.360	2.140	2.240	2.240	53,174
2023-05-24	2.400	2.500	2.380	2.390	2.390	21,339
2023-05-23	2.350	2.400	2.350	2.390	2.390	15,827
2023-05-22	2.400	2.400	2.320	2.380	2.380	15,212
2023-05-19	2.400	2.440	2.340	2.440	2.440	20,435

← NewerPage 14 of 21 · 1,239 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.