Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.730	0.730	0.730	0.730	0.730	317
2025-08-13	0.730	0.730	0.730	0.730	0.730	317
2025-08-12	0.710	0.730	0.710	0.730	0.730	317
2025-08-11	0.726	0.728	0.710	0.728	0.728	31,254
2025-08-08	0.798	0.798	0.706	0.766	0.766	16,352
2025-08-07	0.754	0.778	0.754	0.778	0.778	12
2025-08-06	0.714	0.752	0.714	0.734	0.734	18,534
2025-08-05	0.754	0.754	0.754	0.754	0.754	66
2025-08-04	0.798	0.798	0.750	0.754	0.754	7,907
2025-08-01	0.818	0.818	0.750	0.758	0.758	133,717
2025-07-31	0.790	0.790	0.790	0.790	0.790	4,232
2025-07-30	0.780	0.798	0.780	0.798	0.798	4,232
2025-07-29	0.800	0.800	0.800	0.800	0.800	1,551
2025-07-28	0.780	0.818	0.780	0.800	0.800	1,551
2025-07-25	0.780	0.806	0.780	0.806	0.806	200
2025-07-24	0.828	0.828	0.790	0.810	0.810	26,009
2025-07-23	0.798	0.798	0.798	0.798	0.798	1,326
2025-07-22	0.818	0.820	0.778	0.798	0.798	17,300
2025-07-21	0.822	0.822	0.822	0.822	0.822	29,753
2025-07-18	0.810	0.822	0.810	0.822	0.822	2,000
2025-07-17	0.808	0.808	0.782	0.808	0.808	16,056
2025-07-16	0.830	0.830	0.830	0.830	0.830	74,584
2025-07-15	0.820	0.830	0.820	0.830	0.830	1,171
2025-07-14	0.822	0.822	0.822	0.822	0.822	714
2025-07-11	0.822	0.824	0.822	0.824	0.824	714
2025-07-10	0.808	0.808	0.806	0.806	0.806	2,496
2025-07-09	0.802	0.804	0.802	0.802	0.802	16,530
2025-07-08	0.802	0.826	0.802	0.826	0.826	231
2025-07-07	0.856	0.856	0.806	0.816	0.816	5,034
2025-07-04	0.834	0.834	0.834	0.834	0.834	1,688
2025-07-03	0.830	0.830	0.810	0.810	0.810	1,688
2025-07-02	0.802	0.832	0.802	0.832	0.832	1
2025-07-01	0.842	0.842	0.842	0.842	0.842	25,810
2025-06-30	0.842	0.842	0.842	0.842	0.842	9,472
2025-06-27	0.822	0.842	0.822	0.842	0.842	515
2025-06-26	0.834	0.834	0.822	0.834	0.834	14,850
2025-06-25	0.850	0.850	0.850	0.850	0.850	2,500
2025-06-24	0.846	0.846	0.846	0.846	0.846	2,500
2025-06-23	0.822	0.822	0.822	0.822	0.822	2,500
2025-06-20	0.834	0.834	0.834	0.834	0.834	2,500
2025-06-19	0.854	0.854	0.830	0.830	0.830	2,500
2025-06-18	0.838	0.838	0.838	0.838	0.838	39,698
2025-06-17	0.840	0.840	0.840	0.840	0.840	39,698
2025-06-16	0.874	0.876	0.810	0.844	0.844	39,698
2025-06-13	0.830	0.830	0.830	0.830	0.830	2,740
2025-06-12	0.804	0.848	0.804	0.830	0.830	2,740
2025-06-11	0.842	0.842	0.826	0.838	0.838	2,377
2025-06-10	0.850	0.850	0.850	0.850	0.850	260
2025-06-09	0.874	0.874	0.874	0.874	0.874	260
2025-06-06	0.852	0.874	0.830	0.874	0.874	22,070
2025-06-05	0.872	0.872	0.872	0.872	0.872	1,000
2025-06-04	0.852	0.872	0.852	0.872	0.872	1,677
2025-06-03	0.812	0.872	0.812	0.872	0.872	12,385
2025-06-02	0.864	0.864	0.826	0.840	0.840	659
2025-05-30	0.836	0.836	0.836	0.836	0.836	100
2025-05-29	0.838	0.840	0.836	0.836	0.836	5,971
2025-05-28	0.816	0.842	0.814	0.842	0.842	5,344
2025-05-27	0.866	0.868	0.826	0.840	0.840	47,751
2025-05-26	0.804	0.856	0.804	0.842	0.842	5,651
2025-05-23	0.858	0.858	0.842	0.842	0.842	10,027

← NewerPage 6 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.