Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	4.100	4.250	4.100	4.250	4.081	5,256
2022-06-01	4.090	4.180	3.920	4.180	4.014	9,639
2022-05-31	4.110	4.150	4.030	4.030	3.870	26,679
2022-05-30	3.980	4.150	3.970	4.150	3.985	7,549
2022-05-27	4.130	4.140	4.090	4.090	3.928	390
2022-05-26	3.860	4.050	3.860	4.050	3.889	6,386
2022-05-25	4.050	4.070	3.860	3.960	3.803	30,445
2022-05-24	3.950	3.980	3.900	3.950	3.793	4,187
2022-05-23	3.990	4.100	3.860	3.880	3.726	30,054
2022-05-20	3.950	3.990	3.930	3.930	3.774	8,572
2022-05-19	4.000	4.000	3.900	3.910	3.755	2,181
2022-05-18	4.110	4.200	4.090	4.110	3.764	6,221
2022-05-17	4.190	4.250	4.140	4.190	3.838	4,141
2022-05-16	4.140	4.200	4.040	4.090	3.746	21,591
2022-05-13	3.970	4.040	3.970	3.970	3.636	23,597
2022-05-12	4.160	4.160	4.000	4.040	3.700	2,431
2022-05-11	4.130	4.150	4.000	4.110	3.764	3,309
2022-05-10	4.090	4.180	4.020	4.020	3.682	7,355
2022-05-09	4.190	4.190	4.020	4.130	3.783	2,307
2022-05-06	4.280	4.280	4.040	4.040	3.700	21,942
2022-05-05	4.180	4.290	4.150	4.260	3.902	4,471
2022-05-04	4.300	4.300	4.160	4.260	3.902	11,509
2022-05-03	4.110	4.350	4.110	4.320	3.957	6,166
2022-05-02	4.460	4.460	4.110	4.260	3.902	9,211
2022-04-29	4.300	4.390	4.270	4.390	4.021	1,853
2022-04-28	4.310	4.310	4.270	4.270	3.911	343
2022-04-27	4.390	4.390	4.270	4.330	3.966	428
2022-04-26	4.410	4.470	4.270	4.270	3.911	4,836
2022-04-22	4.310	4.370	4.310	4.370	4.003	74
2022-04-21	4.380	4.500	4.300	4.300	3.939	2,854
2022-04-19	4.470	4.470	4.320	4.460	4.085	1,294
2022-04-14	4.320	4.400	4.310	4.400	4.030	3,386
2022-04-13	4.300	4.380	4.300	4.330	3.966	7,484
2022-04-11	4.300	4.300	4.220	4.300	3.939	5,246
2022-04-08	4.200	4.360	4.200	4.300	3.939	6,154
2022-04-07	4.470	4.470	4.260	4.260	3.902	3,838
2022-04-06	4.490	4.530	4.340	4.460	4.085	14,645
2022-04-05	4.450	4.540	4.450	4.500	4.122	5,917
2022-04-04	4.700	4.700	4.470	4.470	4.094	9,654
2022-04-01	4.650	4.650	4.450	4.520	4.140	125
2022-03-31	4.510	4.600	4.470	4.510	4.131	7,846
2022-03-30	4.620	4.670	4.520	4.670	4.277	2,262
2022-03-29	4.580	4.700	4.580	4.700	4.305	1,006
2022-03-28	4.620	4.700	4.620	4.700	4.305	2,352
2022-03-25	4.600	4.700	4.600	4.700	4.305	1,341
2022-03-24	4.560	4.640	4.520	4.640	4.250	826
2022-03-23	4.580	4.620	4.520	4.520	4.140	2,575
2022-03-22	4.400	4.520	4.370	4.470	4.094	7,255
2022-03-21	4.360	4.520	4.360	4.500	4.122	6,854
2022-03-18	4.340	4.490	4.340	4.380	4.012	447
2022-03-17	4.400	4.480	4.320	4.380	4.012	5,779
2022-03-16	4.420	4.420	4.320	4.320	3.957	730
2022-03-15	4.500	4.500	4.320	4.320	3.957	357
2022-03-14	4.280	4.510	4.280	4.320	3.957	6,306
2022-03-11	4.280	4.400	4.280	4.380	4.012	3,993
2022-03-10	4.300	4.300	4.110	4.110	3.764	170
2022-03-09	4.190	4.280	4.140	4.140	3.792	2,496
2022-03-08	4.380	4.380	4.100	4.100	3.755	6,118
2022-03-07	4.400	4.440	4.110	4.170	3.819	14,915
2022-03-04	4.460	4.460	4.310	4.390	4.021	5,245

← NewerPage 19 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.