Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.880	0.900	0.880	0.896	0.896	64,126
2025-02-13	0.850	0.888	0.844	0.864	0.864	47,809
2025-02-12	0.846	0.870	0.846	0.870	0.870	5,000
2025-02-11	0.862	0.862	0.838	0.862	0.862	5,596
2025-02-10	0.850	0.870	0.850	0.870	0.870	7,128
2025-02-07	0.896	0.896	0.870	0.870	0.870	1,827
2025-02-06	0.840	0.900	0.840	0.870	0.870	1,240
2025-02-04	0.904	0.904	0.904	0.904	0.904	891
2025-02-03	0.862	0.892	0.850	0.892	0.892	10,756
2025-01-31	0.848	0.886	0.848	0.886	0.886	11,090
2025-01-30	0.840	0.850	0.830	0.830	0.830	9,500
2025-01-29	0.800	0.848	0.800	0.848	0.848	2,319
2025-01-28	0.784	0.850	0.784	0.800	0.800	18,944
2025-01-27	0.818	0.834	0.818	0.834	0.834	18,521
2025-01-24	0.782	0.850	0.780	0.830	0.830	1,799
2025-01-23	0.780	0.780	0.780	0.780	0.780	635
2025-01-22	0.800	0.816	0.780	0.816	0.816	6,035
2025-01-21	0.780	0.846	0.780	0.846	0.846	2,001
2025-01-17	0.814	0.830	0.814	0.830	0.830	405
2025-01-16	0.848	0.858	0.818	0.858	0.858	2,324
2025-01-15	0.876	0.878	0.790	0.820	0.820	4,348
2025-01-14	0.814	0.834	0.814	0.834	0.834	2,769
2025-01-13	0.816	0.816	0.780	0.796	0.796	21,202
2025-01-10	0.896	0.896	0.786	0.806	0.806	31,138
2025-01-09	0.830	0.860	0.830	0.860	0.860	2,700
2025-01-08	0.854	0.854	0.806	0.812	0.812	3,000
2025-01-07	0.840	0.852	0.780	0.828	0.828	5,553
2025-01-06	0.810	0.810	0.806	0.806	0.806	300
2025-01-03	0.814	0.848	0.798	0.830	0.830	4,676
2025-01-02	0.856	0.860	0.756	0.854	0.854	7,312
2024-12-30	0.762	0.816	0.762	0.792	0.792	6,007
2024-12-27	0.770	0.798	0.770	0.780	0.780	3,871
2024-12-23	0.820	0.820	0.762	0.766	0.766	20,401
2024-12-20	0.766	0.810	0.766	0.800	0.800	14,971
2024-12-19	0.752	0.828	0.744	0.828	0.828	22,990
2024-12-18	0.772	0.796	0.748	0.796	0.796	44,772
2024-12-17	0.920	0.920	0.760	0.814	0.814	64,344
2024-12-16	0.780	1.050	0.724	0.940	0.940	125,120
2024-12-13	0.722	0.740	0.722	0.740	0.740	5,768
2024-12-12	0.722	0.750	0.720	0.750	0.750	17,720
2024-12-11	0.724	0.750	0.720	0.750	0.750	10,770
2024-12-10	0.770	0.770	0.722	0.754	0.754	16,287
2024-12-09	0.762	0.780	0.762	0.780	0.780	3,234
2024-12-06	0.750	0.770	0.740	0.770	0.770	2,211
2024-12-05	0.722	0.772	0.722	0.762	0.762	8,764
2024-12-04	0.752	0.768	0.700	0.732	0.732	38,303
2024-12-03	0.752	0.794	0.748	0.794	0.794	22,431
2024-12-02	0.818	0.818	0.772	0.776	0.776	2,690
2024-11-28	0.752	0.800	0.752	0.800	0.800	34
2024-11-27	0.798	0.800	0.750	0.800	0.800	13,200
2024-11-26	0.774	0.774	0.750	0.764	0.764	2,758
2024-11-25	0.800	0.800	0.760	0.776	0.776	1,856
2024-11-22	0.750	0.776	0.750	0.776	0.776	5,800
2024-11-20	0.764	0.792	0.764	0.792	0.792	150
2024-11-19	0.750	0.818	0.750	0.818	0.818	3,974
2024-11-18	0.750	0.776	0.750	0.776	0.776	9,176
2024-11-15	0.798	0.798	0.750	0.776	0.776	6,377
2024-11-14	0.750	0.776	0.750	0.776	0.776	21,000
2024-11-13	0.750	0.776	0.750	0.776	0.776	2,150
2024-11-12	0.800	0.828	0.764	0.766	0.766	49,190

← NewerPage 8 of 21 · 1,239 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.