Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.862	0.880	0.850	0.850	0.850	60,362
2025-05-21	0.866	0.870	0.850	0.866	0.866	16,083
2025-05-20	0.848	0.850	0.848	0.850	0.850	25,758
2025-05-19	0.844	0.866	0.820	0.852	0.852	11,077
2025-05-16	0.848	0.850	0.844	0.844	0.844	20,575
2025-05-15	0.838	0.844	0.774	0.844	0.844	31,631
2025-05-14	0.800	0.800	0.800	0.800	0.800	0
2025-05-13	0.724	0.800	0.724	0.800	0.800	14,597
2025-05-12	0.720	0.758	0.720	0.744	0.744	1,509
2025-05-09	0.768	0.768	0.740	0.762	0.762	5,792
2025-05-08	0.766	0.810	0.754	0.780	0.780	78,540
2025-05-07	0.756	0.770	0.740	0.770	0.770	3,210
2025-05-06	0.756	0.758	0.756	0.758	0.758	6,671
2025-05-05	0.726	0.752	0.726	0.752	0.752	10,500
2025-05-02	0.776	0.776	0.714	0.744	0.744	752
2025-04-30	0.746	0.746	0.746	0.746	0.746	0
2025-04-29	0.746	0.746	0.746	0.746	0.746	0
2025-04-28	0.700	0.754	0.700	0.754	0.754	6,448
2025-04-23	0.768	0.768	0.726	0.750	0.750	3,279
2025-04-22	0.710	0.746	0.710	0.746	0.746	1
2025-04-17	0.720	0.744	0.720	0.744	0.744	600
2025-04-16	0.720	0.748	0.720	0.748	0.748	400
2025-04-15	0.776	0.776	0.720	0.744	0.744	1,542
2025-04-14	0.684	0.728	0.682	0.728	0.728	10,520
2025-04-11	0.738	0.738	0.680	0.724	0.724	14,524
2025-04-10	0.704	0.704	0.704	0.704	0.704	300
2025-04-07	0.778	0.778	0.650	0.756	0.756	26,862
2025-04-04	0.718	0.778	0.674	0.778	0.778	12,720
2025-04-02	0.740	0.794	0.740	0.794	0.794	7,959
2025-04-01	0.798	0.798	0.720	0.752	0.752	43,859
2025-03-31	0.780	0.780	0.720	0.778	0.778	47,436
2025-03-28	0.800	0.800	0.742	0.788	0.788	48,934
2025-03-27	0.800	0.806	0.800	0.806	0.806	38
2025-03-26	0.800	0.806	0.800	0.806	0.806	200
2025-03-25	0.804	0.820	0.802	0.820	0.820	23,121
2025-03-24	0.800	0.820	0.800	0.820	0.820	2
2025-03-21	0.794	0.826	0.792	0.826	0.826	2,000
2025-03-20	0.822	0.822	0.812	0.816	0.816	3,164
2025-03-19	0.866	0.870	0.818	0.856	0.856	36,031
2025-03-18	0.848	0.850	0.800	0.840	0.840	28,044
2025-03-17	0.852	0.852	0.800	0.830	0.830	4,521
2025-03-14	0.792	0.792	0.792	0.792	0.792	1,115
2025-03-13	0.834	0.842	0.834	0.842	0.842	56
2025-03-11	0.820	0.844	0.820	0.844	0.844	4,000
2025-03-07	0.806	0.872	0.806	0.872	0.872	19,216
2025-03-06	0.850	0.850	0.836	0.848	0.848	1,850
2025-03-05	0.858	0.888	0.840	0.888	0.888	9,819
2025-03-04	0.842	0.886	0.842	0.886	0.886	900
2025-03-03	0.906	0.906	0.842	0.868	0.868	8,496
2025-02-28	0.878	0.878	0.878	0.878	0.878	1,174
2025-02-27	0.850	0.888	0.830	0.888	0.888	26,071
2025-02-26	0.842	0.866	0.840	0.866	0.866	3,981
2025-02-25	0.874	0.874	0.842	0.850	0.850	21,284
2025-02-24	0.874	0.898	0.874	0.898	0.898	272
2025-02-21	0.918	0.920	0.860	0.866	0.866	154,048
2025-02-20	0.870	0.916	0.870	0.916	0.916	5,749
2025-02-19	0.870	0.916	0.870	0.916	0.916	800
2025-02-18	0.920	0.920	0.872	0.918	0.918	1,800
2025-02-17	0.920	0.920	0.892	0.902	0.902	10,252
2025-02-14	0.880	0.900	0.880	0.896	0.896	64,126

← NewerPage 7 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.