Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.020	4.220	3.960	4.010	3.851	22,625
2023-02-16	4.370	4.370	4.010	4.090	3.928	23,341
2023-02-15	4.280	4.280	4.050	4.050	3.889	6,378
2023-02-14	4.260	4.330	4.080	4.170	4.005	19,680
2023-02-13	4.290	4.340	4.200	4.200	4.033	7,974
2023-02-10	4.270	4.350	4.270	4.350	4.177	1,997
2023-02-09	4.480	4.490	4.230	4.230	4.062	18,476
2023-02-08	4.330	4.590	4.310	4.440	4.264	40,788
2023-02-07	4.380	4.400	4.270	4.320	4.149	22,156
2023-02-06	4.260	4.380	4.200	4.290	4.120	47,943
2023-02-03	4.240	4.250	4.160	4.210	4.043	35,652
2023-02-02	4.060	4.290	4.030	4.190	4.024	62,977
2023-02-01	3.990	3.990	3.840	3.900	3.745	19,691
2023-01-31	3.900	3.970	3.860	3.970	3.813	47,683
2023-01-30	3.990	3.990	3.900	3.900	3.745	13,640
2023-01-27	3.980	3.980	3.900	3.910	3.755	14,065
2023-01-26	3.900	3.980	3.880	3.950	3.793	48,004
2023-01-25	3.780	3.990	3.690	3.890	3.736	34,881
2023-01-24	3.560	3.780	3.500	3.780	3.630	48,891
2023-01-23	3.460	3.630	3.460	3.560	3.419	31,822
2023-01-20	3.340	3.500	3.330	3.370	3.236	23,584
2023-01-19	3.350	3.350	3.300	3.330	3.198	13,355
2023-01-18	3.210	3.720	3.210	3.350	3.217	56,296
2023-01-17	3.210	3.210	3.200	3.200	3.073	2,800
2023-01-16	3.210	3.260	3.160	3.160	3.035	14,203
2023-01-13	3.150	3.200	3.150	3.200	3.073	15,688
2023-01-12	3.200	3.200	3.110	3.160	3.035	1,174
2023-01-11	3.370	3.370	3.170	3.230	3.102	2,147
2023-01-10	3.240	3.410	3.200	3.310	3.179	9,104
2023-01-09	3.210	3.390	3.210	3.250	3.121	14,880
2023-01-06	3.270	3.340	3.270	3.340	3.208	42
2023-01-05	3.290	3.290	3.240	3.240	3.111	13,249
2023-01-04	3.220	3.390	3.200	3.200	3.073	13,352
2023-01-03	3.090	3.130	3.010	3.120	2.996	5,959
2023-01-02	3.290	3.290	3.010	3.160	3.035	486
2022-12-30	2.990	3.000	2.920	2.960	2.843	21,794
2022-12-29	2.760	2.990	2.700	2.990	2.871	32,567
2022-12-28	2.850	2.870	2.820	2.870	2.756	4,272
2022-12-27	2.860	2.880	2.860	2.860	2.747	3,634
2022-12-23	2.970	2.970	2.920	2.920	2.804	7,916
2022-12-22	3.000	3.000	2.970	2.990	2.871	8,076
2022-12-21	2.990	3.000	2.880	3.000	2.881	5,651
2022-12-20	3.060	3.070	2.920	3.070	2.948	21,056
2022-12-19	2.960	3.070	2.930	3.070	2.948	5,874
2022-12-16	3.060	3.070	3.060	3.070	2.948	700
2022-12-15	3.110	3.110	2.960	3.010	2.891	4,202
2022-12-14	3.050	3.110	2.980	3.100	2.977	7,047
2022-12-13	3.010	3.050	2.970	3.010	2.891	11,362
2022-12-12	3.140	3.140	3.000	3.000	2.881	8,232
2022-12-09	3.160	3.200	3.060	3.110	2.987	13,449
2022-12-08	3.150	3.160	3.070	3.160	3.035	11,620
2022-12-07	3.100	3.260	3.100	3.190	3.063	1,283
2022-12-06	3.210	3.210	3.120	3.170	3.044	1,565
2022-12-05	3.230	3.250	3.070	3.210	3.083	28,307
2022-12-02	3.230	3.310	3.100	3.310	3.179	22,166
2022-12-01	3.200	3.420	3.120	3.230	3.102	13,920
2022-11-30	3.300	3.380	3.160	3.230	3.102	3,792
2022-11-29	3.160	3.410	3.080	3.410	3.275	7,579
2022-11-28	3.070	3.280	3.070	3.280	3.150	2,994
2022-11-25	3.150	3.250	3.080	3.160	3.035	15,936

← NewerPage 16 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.