Kps AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 3.150 | 3.250 | 3.150 | 3.250 | 3.121 | 404 |
| 2022-11-23 | 3.050 | 3.270 | 3.050 | 3.270 | 3.140 | 1,271 |
| 2022-11-22 | 3.160 | 3.180 | 3.060 | 3.180 | 3.054 | 47,386 |
| 2022-11-21 | 3.250 | 3.250 | 3.160 | 3.160 | 3.035 | 2,999 |
| 2022-11-18 | 3.290 | 3.390 | 3.250 | 3.250 | 3.121 | 2,316 |
| 2022-11-17 | 3.110 | 3.290 | 3.110 | 3.280 | 3.150 | 11,893 |
| 2022-11-16 | 3.100 | 3.220 | 3.100 | 3.220 | 3.092 | 527 |
| 2022-11-15 | 3.310 | 3.410 | 3.140 | 3.260 | 3.131 | 6,732 |
| 2022-11-14 | 3.190 | 3.270 | 3.140 | 3.200 | 3.073 | 8,163 |
| 2022-11-11 | 3.140 | 3.150 | 3.050 | 3.120 | 2.996 | 18,161 |
| 2022-11-10 | 3.120 | 3.150 | 3.050 | 3.150 | 3.025 | 5,115 |
| 2022-11-09 | 3.120 | 3.130 | 3.090 | 3.090 | 2.967 | 2,138 |
| 2022-11-08 | 3.060 | 3.230 | 3.040 | 3.090 | 2.967 | 24,163 |
| 2022-11-07 | 3.200 | 3.200 | 3.120 | 3.120 | 2.996 | 4,429 |
| 2022-11-04 | 3.190 | 3.390 | 3.080 | 3.390 | 3.256 | 3,055 |
| 2022-11-03 | 3.100 | 3.300 | 3.100 | 3.130 | 3.006 | 2,253 |
| 2022-11-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.073 | 1,000 |
| 2022-11-01 | 3.340 | 3.340 | 3.160 | 3.220 | 3.092 | 4,287 |
| 2022-10-31 | 3.160 | 3.220 | 3.160 | 3.220 | 3.092 | 3,575 |
| 2022-10-28 | 3.260 | 3.270 | 3.210 | 3.210 | 3.083 | 2,211 |
| 2022-10-27 | 3.300 | 3.310 | 3.300 | 3.310 | 3.179 | 1,264 |
| 2022-10-26 | 3.250 | 3.420 | 3.250 | 3.420 | 3.284 | 2,504 |
| 2022-10-25 | 3.250 | 3.250 | 3.140 | 3.250 | 3.121 | 4,367 |
| 2022-10-24 | 3.260 | 3.260 | 3.210 | 3.210 | 3.083 | 6 |
| 2022-10-21 | 3.440 | 3.440 | 3.150 | 3.250 | 3.121 | 950 |
| 2022-10-20 | 3.220 | 3.220 | 3.210 | 3.210 | 3.083 | 800 |
| 2022-10-19 | 3.290 | 3.290 | 3.200 | 3.200 | 3.073 | 2,729 |
| 2022-10-18 | 3.200 | 3.380 | 3.200 | 3.380 | 3.246 | 1,328 |
| 2022-10-17 | 3.270 | 3.270 | 3.070 | 3.200 | 3.073 | 4,790 |
| 2022-10-14 | 3.270 | 3.270 | 3.160 | 3.160 | 3.035 | 2,425 |
| 2022-10-13 | 3.150 | 3.170 | 3.150 | 3.170 | 3.044 | 1,778 |
| 2022-10-12 | 3.150 | 3.210 | 3.150 | 3.210 | 3.083 | 6,000 |
| 2022-10-11 | 3.160 | 3.210 | 3.160 | 3.210 | 3.083 | 250 |
| 2022-10-10 | 3.170 | 3.440 | 3.170 | 3.220 | 3.092 | 5,351 |
| 2022-10-07 | 3.200 | 3.260 | 3.180 | 3.180 | 3.054 | 5,835 |
| 2022-10-06 | 3.280 | 3.380 | 3.280 | 3.290 | 3.159 | 500 |
| 2022-10-05 | 3.200 | 3.360 | 3.200 | 3.290 | 3.159 | 1,724 |
| 2022-10-04 | 3.300 | 3.310 | 3.150 | 3.260 | 3.131 | 7,465 |
| 2022-10-03 | 3.380 | 3.380 | 3.160 | 3.210 | 3.083 | 3,229 |
| 2022-09-30 | 3.000 | 3.130 | 3.000 | 3.000 | 2.881 | 3,132 |
| 2022-09-29 | 2.980 | 3.140 | 2.910 | 3.040 | 2.919 | 15,622 |
| 2022-09-28 | 3.020 | 3.150 | 2.980 | 3.150 | 3.025 | 5,247 |
| 2022-09-27 | 2.950 | 3.170 | 2.950 | 3.150 | 3.025 | 25,637 |
| 2022-09-26 | 3.360 | 3.400 | 3.120 | 3.120 | 2.996 | 18,921 |
| 2022-09-23 | 3.500 | 3.700 | 3.210 | 3.330 | 3.198 | 31,362 |
| 2022-09-22 | 3.530 | 3.570 | 3.480 | 3.560 | 3.419 | 5,057 |
| 2022-09-21 | 3.620 | 3.700 | 3.620 | 3.700 | 3.553 | 3,600 |
| 2022-09-20 | 3.670 | 3.670 | 3.610 | 3.660 | 3.515 | 2,995 |
| 2022-09-19 | 3.730 | 3.850 | 3.630 | 3.850 | 3.697 | 7,211 |
| 2022-09-16 | 3.750 | 3.930 | 3.730 | 3.830 | 3.678 | 2,430 |
| 2022-09-15 | 3.940 | 3.940 | 3.750 | 3.830 | 3.678 | 104 |
| 2022-09-14 | 3.820 | 3.850 | 3.800 | 3.850 | 3.697 | 3,157 |
| 2022-09-12 | 3.760 | 3.880 | 3.760 | 3.880 | 3.726 | 1,000 |
| 2022-09-09 | 3.850 | 3.940 | 3.850 | 3.940 | 3.784 | 200 |
| 2022-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.649 | 5,108 |
| 2022-09-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.784 | 17 |
| 2022-09-06 | 3.810 | 3.940 | 3.810 | 3.940 | 3.784 | 1 |
| 2022-09-05 | 3.990 | 3.990 | 3.980 | 3.980 | 3.822 | 22 |
| 2022-09-02 | 3.860 | 3.960 | 3.810 | 3.960 | 3.803 | 775 |
| 2022-09-01 | 4.010 | 4.010 | 3.810 | 3.810 | 3.659 | 2,678 |
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.