Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	3.860	3.920	3.860	3.920	3.764	963
2022-08-30	3.880	3.950	3.860	3.860	3.707	1,169
2022-08-29	3.960	3.980	3.860	3.880	3.726	2,304
2022-08-26	3.950	3.950	3.950	3.950	3.793	20
2022-08-25	3.810	3.810	3.810	3.810	3.659	24
2022-08-24	3.960	3.960	3.960	3.960	3.803	23
2022-08-23	3.870	3.870	3.870	3.870	3.716	26
2022-08-22	3.970	3.970	3.850	3.970	3.813	4,392
2022-08-19	3.930	3.930	3.920	3.920	3.764	25
2022-08-18	4.000	4.050	3.930	4.050	3.889	2,323
2022-08-17	3.940	3.960	3.940	3.950	3.793	3,358
2022-08-16	4.000	4.100	4.000	4.100	3.937	12,551
2022-08-15	4.140	4.140	4.000	4.000	3.841	3,429
2022-08-12	4.040	4.100	4.010	4.010	3.851	5,380
2022-08-11	4.130	4.130	4.130	4.130	3.966	19
2022-08-10	4.050	4.090	4.000	4.090	3.928	7,350
2022-08-09	4.050	4.050	4.050	4.050	3.889	23
2022-08-08	4.050	4.190	4.050	4.190	4.024	1,023
2022-08-05	4.020	4.110	4.010	4.050	3.889	645
2022-08-04	4.080	4.100	4.050	4.100	3.937	2,063
2022-08-03	4.080	4.110	4.080	4.110	3.947	1,160
2022-08-02	4.080	4.140	4.080	4.140	3.976	2,437
2022-08-01	4.090	4.090	4.000	4.090	3.928	1,343
2022-07-29	4.000	4.100	4.000	4.100	3.937	5,778
2022-07-28	3.910	4.010	3.910	4.010	3.851	2,370
2022-07-25	4.090	4.090	4.000	4.040	3.880	10,413
2022-07-22	4.000	4.040	3.940	4.040	3.880	7,002
2022-07-21	3.940	4.040	3.940	4.040	3.880	2,650
2022-07-20	4.100	4.100	3.960	4.070	3.909	405
2022-07-18	4.090	4.090	3.970	3.970	3.813	5,430
2022-07-15	4.130	4.130	3.930	3.930	3.774	6,444
2022-07-14	4.010	4.080	4.010	4.080	3.918	1,048
2022-07-13	4.020	4.160	4.000	4.030	3.870	3,834
2022-07-12	4.000	4.160	4.000	4.000	3.841	637
2022-07-11	4.110	4.200	4.000	4.000	3.841	8,327
2022-07-08	4.100	4.240	4.020	4.240	4.072	11,238
2022-07-07	4.190	4.190	4.100	4.150	3.985	666
2022-07-06	4.010	4.160	3.930	4.160	3.995	21,867
2022-07-05	4.060	4.130	4.060	4.130	3.966	1,990
2022-07-04	4.150	4.180	4.150	4.150	3.985	1,645
2022-07-01	4.180	4.180	4.010	4.170	4.005	4,157
2022-06-30	4.160	4.160	4.020	4.090	3.928	18,451
2022-06-29	4.150	4.250	4.100	4.200	4.033	7,200
2022-06-28	4.140	4.170	4.140	4.170	4.005	4,162
2022-06-27	4.190	4.190	4.120	4.120	3.957	7,739
2022-06-24	4.140	4.200	4.030	4.200	4.033	2,563
2022-06-23	4.100	4.190	3.910	4.190	4.024	10,907
2022-06-22	4.100	4.160	4.100	4.160	3.995	9,675
2022-06-21	4.010	4.150	4.010	4.150	3.985	501
2022-06-20	4.000	4.090	3.850	4.090	3.928	7,422
2022-06-17	4.010	4.010	3.810	4.010	3.851	3,348
2022-06-15	3.910	3.910	3.820	3.820	3.668	2,857
2022-06-14	3.950	3.950	3.880	3.880	3.726	1,151
2022-06-13	4.020	4.020	3.860	3.920	3.764	4,626
2022-06-10	4.050	4.050	4.020	4.020	3.861	2,002
2022-06-09	4.080	4.080	4.080	4.080	3.918	29
2022-06-08	4.110	4.200	4.110	4.190	4.024	1,000
2022-06-07	4.060	4.100	4.000	4.100	3.937	1,836
2022-06-06	4.120	4.190	4.120	4.190	4.024	250
2022-06-03	4.200	4.200	4.180	4.180	4.014	7,315

← NewerPage 18 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.