Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.451	0.469	0.451	0.456	0.456	1,299
2025-11-05	0.441	0.470	0.441	0.461	0.461	15,215
2025-11-04	0.443	0.470	0.443	0.470	0.470	3,867
2025-11-03	0.470	0.471	0.448	0.457	0.457	55,232
2025-10-31	0.460	0.466	0.448	0.466	0.466	35,321
2025-10-30	0.495	0.495	0.410	0.458	0.458	20,766
2025-10-29	0.500	0.500	0.479	0.495	0.495	14,467
2025-10-28	0.500	0.500	0.500	0.500	0.500	644
2025-10-27	0.500	0.500	0.500	0.500	0.500	2,209
2025-10-24	0.530	0.530	0.524	0.524	0.524	568
2025-10-23	0.560	0.560	0.546	0.546	0.546	192
2025-10-22	0.556	0.556	0.530	0.530	0.530	134
2025-10-21	0.558	0.560	0.530	0.530	0.530	6,774
2025-10-20	0.550	0.560	0.550	0.556	0.556	12,600
2025-10-17	0.566	0.570	0.556	0.556	0.556	55,761
2025-10-16	0.568	0.574	0.566	0.574	0.574	917
2025-10-15	0.588	0.588	0.564	0.570	0.570	9,303
2025-10-14	0.564	0.572	0.564	0.572	0.572	2,075
2025-10-13	0.570	0.576	0.570	0.576	0.576	590
2025-10-10	0.570	0.574	0.562	0.574	0.574	51,578
2025-10-09	0.580	0.580	0.580	0.580	0.580	16,805
2025-10-08	0.592	0.592	0.592	0.592	0.592	16,805
2025-10-07	0.608	0.608	0.578	0.592	0.592	30,887
2025-10-06	0.618	0.618	0.600	0.600	0.600	10,055
2025-10-03	0.618	0.618	0.618	0.618	0.618	40,000
2025-10-02	0.594	0.596	0.576	0.594	0.594	40,000
2025-10-01	0.670	0.670	0.598	0.598	0.598	10,067
2025-09-30	0.620	0.620	0.620	0.620	0.620	85
2025-09-29	0.624	0.650	0.620	0.620	0.620	30,637
2025-09-26	0.640	0.640	0.630	0.630	0.630	14,468
2025-09-25	0.650	0.650	0.640	0.650	0.650	5,503
2025-09-24	0.644	0.656	0.644	0.656	0.656	23,249
2025-09-23	0.662	0.662	0.640	0.646	0.646	8,731
2025-09-22	0.662	0.662	0.662	0.662	0.662	2,915
2025-09-19	0.650	0.680	0.650	0.662	0.662	40,150
2025-09-18	0.652	0.668	0.652	0.660	0.660	27,738
2025-09-17	0.642	0.648	0.630	0.648	0.648	10,615
2025-09-16	0.662	0.672	0.652	0.652	0.652	53,871
2025-09-15	0.698	0.698	0.678	0.678	0.678	32
2025-09-12	0.660	0.678	0.660	0.678	0.678	11,000
2025-09-11	0.690	0.692	0.680	0.680	0.680	6,109
2025-09-10	0.680	0.690	0.680	0.686	0.686	7,560
2025-09-09	0.642	0.704	0.640	0.704	0.704	13,273
2025-09-08	0.734	0.734	0.650	0.660	0.660	23,220
2025-09-05	0.766	0.800	0.730	0.740	0.740	21,879
2025-09-04	0.582	0.770	0.582	0.766	0.766	23,126
2025-09-03	0.670	0.670	0.564	0.570	0.570	88,261
2025-09-02	0.670	0.670	0.658	0.658	0.658	12,650
2025-09-01	0.672	0.688	0.670	0.680	0.680	5,853
2025-08-29	0.670	0.680	0.664	0.680	0.680	3,977
2025-08-28	0.666	0.682	0.666	0.682	0.682	20,000
2025-08-27	0.680	0.690	0.666	0.690	0.690	37,450
2025-08-26	0.700	0.700	0.700	0.700	0.700	65,337
2025-08-25	0.728	0.728	0.680	0.704	0.704	65,337
2025-08-22	0.710	0.710	0.710	0.710	0.710	400
2025-08-21	0.730	0.730	0.730	0.730	0.730	6
2025-08-20	0.748	0.748	0.688	0.730	0.730	13,292
2025-08-19	0.736	0.736	0.736	0.736	0.736	1,539
2025-08-18	0.722	0.722	0.722	0.722	0.722	1,539
2025-08-15	0.750	0.750	0.710	0.720	0.720	1,539

← NewerPage 5 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.