Kps AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.800	0.826	0.800	0.826	0.826	23,704
2024-11-07	0.848	0.848	0.810	0.816	0.816	19,232
2024-11-06	0.820	0.834	0.820	0.834	0.834	1,870
2024-11-04	0.820	0.834	0.820	0.834	0.834	1
2024-11-01	0.844	0.844	0.810	0.834	0.834	1,233
2024-10-31	0.836	0.836	0.836	0.836	0.836	1,000
2024-10-30	0.814	0.832	0.814	0.832	0.832	1,500
2024-10-29	0.828	0.830	0.828	0.830	0.830	1,000
2024-10-28	0.830	0.830	0.804	0.830	0.830	15,688
2024-10-25	0.830	0.840	0.820	0.840	0.840	133,500
2024-10-23	0.850	0.850	0.820	0.834	0.834	59,666
2024-10-22	0.818	0.834	0.818	0.834	0.834	12,000
2024-10-21	0.812	0.870	0.812	0.842	0.842	33,435
2024-10-18	0.838	0.840	0.812	0.824	0.824	42,750
2024-10-17	0.820	0.830	0.820	0.830	0.830	4,227
2024-10-16	0.812	0.830	0.810	0.830	0.830	48,752
2024-10-15	0.848	0.848	0.812	0.830	0.830	2,665
2024-10-14	0.850	0.850	0.810	0.830	0.830	78,408
2024-10-11	0.856	0.856	0.820	0.832	0.832	3,650
2024-10-10	0.836	0.842	0.812	0.842	0.842	11,579
2024-10-09	0.842	0.842	0.838	0.838	0.838	2,808
2024-10-08	0.860	0.870	0.836	0.870	0.870	10,580
2024-10-07	0.898	0.898	0.840	0.868	0.868	8,520
2024-10-04	0.842	0.854	0.840	0.854	0.854	4,322
2024-10-03	0.836	0.866	0.836	0.866	0.866	346
2024-10-02	0.868	0.868	0.852	0.852	0.852	4,000
2024-10-01	0.894	0.894	0.838	0.862	0.862	546
2024-09-30	0.838	0.870	0.838	0.840	0.840	61,801
2024-09-27	0.860	0.870	0.834	0.854	0.854	35,141
2024-09-26	0.824	0.844	0.822	0.844	0.844	1,564
2024-09-25	0.850	0.850	0.830	0.842	0.842	4,702
2024-09-24	0.830	0.840	0.830	0.840	0.840	800
2024-09-23	0.820	0.876	0.820	0.840	0.840	33,006
2024-09-20	0.850	0.870	0.842	0.870	0.870	1,210
2024-09-19	0.890	0.890	0.850	0.866	0.866	11,531
2024-09-18	0.830	0.880	0.830	0.876	0.876	10,044
2024-09-17	0.860	0.860	0.844	0.844	0.844	3,000
2024-09-16	0.908	0.908	0.886	0.886	0.886	352
2024-09-12	0.872	0.908	0.870	0.906	0.906	7,311
2024-09-11	0.866	0.906	0.866	0.906	0.906	18
2024-09-10	0.916	0.916	0.910	0.910	0.910	2
2024-09-09	0.912	0.912	0.860	0.890	0.890	700
2024-09-03	0.890	0.906	0.890	0.906	0.906	500
2024-09-02	0.942	0.942	0.890	0.896	0.896	13,597
2024-08-30	0.920	0.938	0.920	0.936	0.936	21
2024-08-29	0.898	0.940	0.898	0.920	0.920	63,669
2024-08-27	0.860	0.902	0.860	0.902	0.902	16,238
2024-08-23	0.950	0.950	0.862	0.906	0.906	6,311
2024-08-22	0.896	0.920	0.880	0.908	0.908	39,206
2024-08-21	0.884	0.910	0.884	0.910	0.910	2,300
2024-08-19	0.902	0.902	0.888	0.888	0.888	10,576
2024-08-16	0.902	0.972	0.902	0.902	0.902	42,152
2024-08-15	0.852	0.920	0.846	0.898	0.898	38,159
2024-08-13	0.832	0.840	0.830	0.840	0.840	4,658
2024-08-12	0.802	0.856	0.802	0.830	0.830	11,194
2024-08-09	0.800	0.830	0.800	0.830	0.830	590
2024-08-07	0.858	0.858	0.800	0.800	0.800	21,534
2024-08-06	0.830	0.846	0.830	0.846	0.846	1,375
2024-08-05	0.888	0.888	0.842	0.842	0.842	5,978
2024-08-02	0.900	0.920	0.900	0.920	0.920	21,332

← NewerPage 9 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.