Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.499	0.594	0.499	0.548	0.548	2,521
2026-02-03	0.510	0.514	0.510	0.514	0.514	1,017
2026-02-02	0.490	0.546	0.490	0.514	0.514	25,091
2026-01-30	0.516	0.556	0.516	0.556	0.556	6,954
2026-01-29	0.550	0.550	0.520	0.520	0.520	3,717
2026-01-28	0.510	0.578	0.510	0.546	0.546	13,828
2026-01-27	0.518	0.552	0.518	0.552	0.552	20,091
2026-01-26	0.550	0.556	0.550	0.556	0.556	1,900
2026-01-23	0.544	0.544	0.512	0.526	0.526	3,329
2026-01-22	0.502	0.540	0.502	0.532	0.532	3,807
2026-01-21	0.520	0.532	0.500	0.530	0.530	15,424
2026-01-20	0.556	0.556	0.556	0.556	0.556	15,791
2026-01-19	0.570	0.572	0.524	0.558	0.558	15,791
2026-01-16	0.534	0.574	0.532	0.536	0.536	12,911
2026-01-15	0.596	0.596	0.532	0.566	0.566	303
2026-01-14	0.522	0.574	0.485	0.546	0.546	4,470
2026-01-13	0.520	0.566	0.506	0.516	0.516	7,192
2026-01-12	0.542	0.546	0.542	0.546	0.546	29,940
2026-01-09	0.548	0.558	0.495	0.534	0.534	118,911
2026-01-08	0.530	0.546	0.530	0.540	0.540	870
2026-01-07	0.588	0.588	0.520	0.536	0.536	108,788
2026-01-06	0.570	0.608	0.544	0.574	0.574	3,875
2026-01-05	0.580	0.580	0.580	0.580	0.580	2
2026-01-02	0.628	0.628	0.594	0.594	0.594	7,109
2025-12-30	0.600	0.600	0.546	0.574	0.574	13,179
2025-12-29	0.620	0.694	0.550	0.606	0.606	186,353
2025-12-23	0.440	0.716	0.440	0.594	0.594	462,300
2025-12-22	0.480	0.480	0.451	0.466	0.466	13,000
2025-12-19	0.460	0.508	0.460	0.461	0.461	23,459
2025-12-18	0.424	0.424	0.424	0.424	0.424	27,196
2025-12-17	0.424	0.424	0.424	0.424	0.424	6,837
2025-12-16	0.447	0.450	0.424	0.424	0.424	7,594
2025-12-15	0.433	0.433	0.433	0.433	0.433	248
2025-12-12	0.415	0.433	0.415	0.433	0.433	632
2025-12-11	0.450	0.450	0.433	0.433	0.433	9,729
2025-12-10	0.440	0.450	0.440	0.445	0.445	1,652
2025-12-09	0.448	0.448	0.430	0.433	0.433	3,544
2025-12-08	0.449	0.449	0.433	0.433	0.433	1,019
2025-12-05	0.411	0.446	0.411	0.446	0.446	1,231
2025-12-04	0.448	0.448	0.448	0.448	0.448	684
2025-12-03	0.410	0.449	0.410	0.411	0.411	1,212
2025-12-02	0.444	0.444	0.422	0.422	0.422	9,000
2025-12-01	0.444	0.444	0.427	0.427	0.427	1,132
2025-11-28	0.435	0.435	0.422	0.422	0.422	5,097
2025-11-27	0.409	0.449	0.409	0.429	0.429	29,332
2025-11-26	0.409	0.430	0.409	0.419	0.419	7,550
2025-11-25	0.430	0.430	0.419	0.419	0.419	2,443
2025-11-24	0.430	0.430	0.419	0.419	0.419	1,817
2025-11-21	0.410	0.420	0.410	0.413	0.413	2,450
2025-11-20	0.430	0.430	0.430	0.430	0.430	14,034
2025-11-19	0.449	0.449	0.426	0.430	0.430	14,034
2025-11-18	0.413	0.449	0.406	0.430	0.430	3,626
2025-11-17	0.429	0.430	0.392	0.400	0.400	2,389
2025-11-14	0.450	0.450	0.400	0.415	0.415	122,120
2025-11-13	0.456	0.456	0.456	0.456	0.456	1,457
2025-11-12	0.460	0.460	0.448	0.456	0.456	7,345
2025-11-11	0.451	0.451	0.451	0.451	0.451	65
2025-11-10	0.470	0.470	0.441	0.456	0.456	20,361
2025-11-07	0.456	0.456	0.456	0.456	0.456	824
2025-11-06	0.451	0.469	0.451	0.456	0.456	1,299

← NewerPage 4 of 5 · 253 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.