Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.351	0.351	0.351	0.351	0.351	0
2026-05-04	0.398	0.398	0.369	0.369	0.369	2,968
2026-04-30	0.361	0.361	0.361	0.361	0.361	204
2026-04-29	0.347	0.347	0.347	0.347	0.347	204
2026-04-28	0.342	0.362	0.342	0.362	0.362	204
2026-04-27	0.335	0.360	0.335	0.342	0.342	1,001
2026-04-24	0.332	0.360	0.332	0.360	0.360	3
2026-04-23	0.375	0.375	0.345	0.345	0.345	32
2026-04-22	0.350	0.350	0.350	0.350	0.350	13,530
2026-04-21	0.370	0.379	0.359	0.359	0.359	3,106
2026-04-20	0.360	0.400	0.360	0.370	0.370	12,453
2026-04-17	0.369	0.369	0.328	0.328	0.328	1,100
2026-04-16	0.349	0.415	0.324	0.349	0.349	81,444
2026-04-15	0.352	0.353	0.332	0.349	0.349	23,515
2026-04-14	0.340	0.340	0.327	0.327	0.327	4,324
2026-04-13	0.342	0.346	0.324	0.324	0.324	2,007
2026-04-10	0.350	0.379	0.350	0.378	0.378	21,899
2026-04-09	0.340	0.360	0.340	0.360	0.360	825
2026-04-08	0.320	0.363	0.320	0.346	0.346	1,053
2026-04-07	0.372	0.372	0.339	0.347	0.347	395
2026-04-02	0.328	0.354	0.328	0.354	0.354	1,296
2026-04-01	0.379	0.379	0.328	0.352	0.352	820
2026-03-31	0.345	0.345	0.342	0.342	0.342	631
2026-03-30	0.375	0.375	0.352	0.352	0.352	497
2026-03-27	0.318	0.359	0.318	0.340	0.340	21,450
2026-03-26	0.323	0.379	0.321	0.348	0.348	1,907
2026-03-25	0.351	0.351	0.351	0.351	0.351	6,100
2026-03-24	0.340	0.352	0.339	0.352	0.352	2,291
2026-03-23	0.397	0.397	0.340	0.370	0.370	20,609
2026-03-20	0.330	0.345	0.321	0.345	0.345	5,983
2026-03-19	0.334	0.344	0.334	0.344	0.344	7,869
2026-03-18	0.399	0.399	0.341	0.370	0.370	18,596
2026-03-17	0.356	0.378	0.355	0.378	0.378	295
2026-03-16	0.399	0.399	0.378	0.378	0.378	499
2026-03-13	0.350	0.400	0.350	0.375	0.375	7,397
2026-03-12	0.334	0.335	0.334	0.335	0.335	1,994
2026-03-11	0.334	0.400	0.334	0.367	0.367	2,185
2026-03-10	0.365	0.365	0.365	0.365	0.365	3,996
2026-03-09	0.400	0.400	0.334	0.355	0.355	3,996
2026-03-06	0.399	0.400	0.352	0.352	0.352	13,624
2026-03-05	0.336	0.389	0.336	0.389	0.389	34,247
2026-03-04	0.371	0.371	0.371	0.371	0.371	1,000
2026-03-03	0.334	0.430	0.334	0.378	0.378	4,389
2026-03-02	0.391	0.434	0.369	0.401	0.401	6,829
2026-02-27	0.390	0.411	0.364	0.388	0.388	5,017
2026-02-26	0.399	0.422	0.380	0.422	0.422	7,860
2026-02-25	0.386	0.428	0.386	0.407	0.407	29
2026-02-24	0.386	0.409	0.386	0.409	0.409	122
2026-02-23	0.440	0.440	0.407	0.409	0.409	29
2026-02-20	0.400	0.413	0.394	0.403	0.403	5,294
2026-02-19	0.403	0.404	0.403	0.403	0.403	2,124
2026-02-18	0.393	0.450	0.393	0.432	0.432	50,944
2026-02-17	0.393	0.429	0.393	0.393	0.393	59,618
2026-02-16	0.413	0.430	0.385	0.403	0.403	11,010
2026-02-13	0.400	0.427	0.390	0.426	0.426	21,979
2026-02-12	0.402	0.402	0.390	0.390	0.390	6,695
2026-02-11	0.422	0.450	0.395	0.406	0.406	74,986
2026-02-10	0.430	0.446	0.420	0.435	0.435	4,471
2026-02-09	0.495	0.495	0.431	0.445	0.445	32,484
2026-02-06	0.490	0.552	0.470	0.489	0.489	10,726

← NewerPage 3 of 21 · 1,238 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.