Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.470	4.470	4.310	4.310	3.948	1,904
2022-03-02	4.560	4.640	4.410	4.530	4.149	6,135
2022-03-01	4.490	4.490	4.220	4.440	4.067	17,200
2022-02-28	4.510	4.610	4.260	4.500	4.122	1,643
2022-02-25	4.800	4.800	4.480	4.520	4.140	1,334
2022-02-24	4.550	4.570	4.250	4.480	4.103	37,219
2022-02-23	4.620	4.680	4.580	4.630	4.241	11,705
2022-02-22	4.520	4.650	4.490	4.580	4.195	8,569
2022-02-21	4.690	4.780	4.520	4.650	4.259	13,342
2022-02-18	4.880	4.880	4.660	4.700	4.305	8,592
2022-02-17	4.830	4.900	4.750	4.880	4.470	26,458
2022-02-16	4.800	4.820	4.710	4.820	4.415	4,203
2022-02-15	4.800	4.800	4.630	4.800	4.396	513
2022-02-14	4.520	4.660	4.500	4.650	4.259	14,143
2022-02-11	4.800	4.820	4.700	4.800	4.396	20,846
2022-02-10	4.830	4.830	4.750	4.810	4.406	27,929
2022-02-09	4.760	4.810	4.760	4.810	4.406	19,821
2022-02-08	4.760	4.780	4.760	4.780	4.378	1,798
2022-02-07	4.730	4.790	4.660	4.780	4.378	7,536
2022-02-04	4.760	4.780	4.700	4.780	4.378	21,597
2022-02-03	4.650	4.760	4.650	4.740	4.342	49,927
2022-02-02	4.620	4.650	4.600	4.650	4.259	8,516
2022-02-01	4.620	4.620	4.540	4.620	4.232	8,347
2022-01-31	4.580	4.620	4.580	4.620	4.232	23,442
2022-01-28	4.550	4.560	4.350	4.500	4.122	35,875
2022-01-27	4.500	4.550	4.350	4.550	4.168	21,483
2022-01-26	4.400	4.470	4.400	4.470	4.094	2,596
2022-01-25	4.390	4.390	4.210	4.210	3.856	2,734
2022-01-24	4.360	4.370	4.240	4.270	3.911	10,906
2022-01-21	4.420	4.490	4.360	4.360	3.993	5,152
2022-01-20	4.420	4.560	4.370	4.540	4.158	21,319
2022-01-19	4.270	4.710	4.270	4.390	4.021	26,293
2022-01-18	4.380	4.380	4.250	4.250	3.893	7,096
2022-01-17	4.360	4.440	4.350	4.400	4.030	4,955
2022-01-14	4.250	4.400	4.230	4.310	3.948	2,140
2022-01-13	4.180	4.290	4.180	4.270	3.911	850
2022-01-12	4.330	4.330	4.330	4.330	3.966	75
2022-01-11	4.280	4.500	4.280	4.290	3.929	3,946
2022-01-10	4.460	4.460	4.260	4.260	3.902	963
2022-01-07	4.490	4.490	4.280	4.450	4.076	6,274
2022-01-06	4.340	4.550	4.340	4.480	4.103	4,387
2022-01-05	4.360	4.510	4.210	4.460	4.085	10,693
2022-01-04	4.600	4.700	4.390	4.440	4.067	8,743
2022-01-03	4.700	4.700	4.530	4.530	4.149	6,505
2021-12-30	4.560	4.700	4.500	4.700	4.305	40,876
2021-12-29	4.500	4.550	4.450	4.520	4.140	31,080
2021-12-28	4.540	4.650	4.500	4.520	4.140	11,621
2021-12-27	4.500	4.570	4.380	4.520	4.140	18,209
2021-12-23	4.120	4.430	4.080	4.430	4.058	13,934
2021-12-22	4.000	4.200	4.000	4.080	3.737	44,102
2021-12-21	4.010	4.060	4.000	4.060	3.719	35,110
2021-12-20	4.000	4.130	4.000	4.120	3.774	36,514
2021-12-17	4.020	4.180	4.000	4.010	3.673	16,353
2021-12-16	4.000	4.090	4.000	4.000	3.664	20,763
2021-12-15	4.050	4.070	4.000	4.010	3.673	4,855
2021-12-14	4.060	4.100	4.000	4.030	3.691	18,584
2021-12-13	4.130	4.130	4.020	4.090	3.746	38,499
2021-12-10	4.180	4.200	4.130	4.130	3.783	13,414
2021-12-09	4.140	4.180	4.110	4.110	3.764	14,931
2021-12-08	4.110	4.180	4.100	4.110	3.764	19,637

← NewerPage 20 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.