Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.400	2.400	2.330	2.350	2.350	5,187
2023-05-17	2.430	2.430	2.270	2.360	2.360	8,746
2023-05-16	2.300	2.400	2.270	2.400	2.400	8,404
2023-05-15	2.350	2.420	2.240	2.280	2.280	54,916
2023-05-12	2.450	2.490	2.310	2.390	2.390	37,284
2023-05-11	2.550	2.550	2.320	2.500	2.500	38,933
2023-05-10	2.560	2.630	2.500	2.520	2.420	28,807
2023-05-09	2.620	2.800	2.560	2.590	2.487	55,792
2023-05-08	2.680	2.870	2.610	2.750	2.641	44,320
2023-05-05	2.810	2.990	2.800	2.830	2.718	50,555
2023-05-04	2.900	2.960	2.800	2.860	2.747	18,821
2023-05-03	2.880	3.000	2.840	2.870	2.756	28,813
2023-05-02	2.900	3.180	2.830	2.870	2.756	40,660
2023-04-28	2.840	2.930	2.840	2.900	2.785	35,417
2023-04-27	2.950	2.970	2.830	2.840	2.727	26,845
2023-04-26	3.570	3.580	2.800	2.980	2.862	209,011
2023-04-25	3.680	3.700	3.640	3.700	3.553	4,010
2023-04-24	3.660	3.760	3.600	3.680	3.534	60,453
2023-04-21	3.540	3.660	3.500	3.660	3.515	71,091
2023-04-20	3.500	3.540	3.500	3.540	3.400	1,843
2023-04-19	3.500	3.540	3.500	3.520	3.380	3,834
2023-04-18	3.530	3.530	3.500	3.520	3.380	2,356
2023-04-17	3.500	3.550	3.450	3.540	3.400	25,882
2023-04-14	3.500	3.540	3.500	3.520	3.380	5,024
2023-04-13	3.530	3.550	3.490	3.550	3.409	13,495
2023-04-12	3.540	3.570	3.510	3.530	3.390	32,121
2023-04-11	3.510	3.540	3.510	3.540	3.400	20,671
2023-04-06	3.540	3.550	3.480	3.500	3.361	21,315
2023-04-05	3.530	3.530	3.510	3.530	3.390	21,829
2023-04-04	3.600	3.600	3.490	3.520	3.380	23,853
2023-04-03	3.590	3.600	3.510	3.520	3.380	8,832
2023-03-31	3.530	3.550	3.470	3.520	3.380	34,999
2023-03-30	3.600	3.600	3.560	3.560	3.419	15,221
2023-03-29	3.560	3.670	3.490	3.660	3.515	39,080
2023-03-28	3.700	3.710	3.560	3.660	3.515	24,229
2023-03-27	3.710	3.710	3.690	3.690	3.544	4,729
2023-03-24	3.840	3.840	3.790	3.790	3.640	1,796
2023-03-23	3.820	3.840	3.760	3.760	3.611	15,178
2023-03-21	3.550	3.850	3.550	3.740	3.592	6,657
2023-03-20	3.810	3.820	3.560	3.660	3.515	6,960
2023-03-17	3.720	3.840	3.710	3.840	3.688	12,532
2023-03-16	3.720	3.790	3.710	3.790	3.640	2,700
2023-03-15	3.800	3.840	3.750	3.790	3.640	2,565
2023-03-14	3.800	3.840	3.730	3.790	3.640	756
2023-03-13	3.850	3.850	3.740	3.790	3.640	10,085
2023-03-10	3.800	3.800	3.750	3.800	3.649	4,280
2023-03-09	3.810	3.850	3.810	3.830	3.678	14,861
2023-03-08	3.790	3.840	3.790	3.820	3.668	1,701
2023-03-07	3.840	3.850	3.790	3.820	3.668	8,200
2023-03-06	3.790	3.840	3.790	3.790	3.640	6,696
2023-03-03	3.840	3.850	3.800	3.820	3.668	10,316
2023-03-02	3.850	3.850	3.790	3.840	3.688	4,115
2023-03-01	3.830	3.870	3.750	3.800	3.649	37,435
2023-02-28	3.840	3.990	3.780	3.790	3.640	40,169
2023-02-27	3.850	4.020	3.830	3.830	3.678	2,558
2023-02-24	3.970	3.970	3.860	3.910	3.755	550
2023-02-23	3.930	3.960	3.840	3.860	3.707	11,868
2023-02-22	3.960	4.050	3.830	4.050	3.889	29,132
2023-02-21	3.960	4.010	3.960	3.970	3.813	12,504
2023-02-20	4.080	4.080	3.980	3.980	3.822	5,384

← NewerPage 15 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.