Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	21.140	21.480	20.980	21.240	20.174	291,654
2023-12-14	21.000	21.360	21.000	21.100	20.041	89,448
2023-12-13	21.160	21.200	20.780	20.780	19.737	72,369
2023-12-12	21.100	21.160	20.680	21.000	19.946	111,743
2023-12-11	21.260	21.400	21.000	21.080	20.022	65,402
2023-12-08	21.520	21.520	21.120	21.320	20.250	132,838
2023-12-07	21.440	21.600	21.180	21.260	20.193	81,161
2023-12-06	21.520	21.620	21.360	21.460	20.383	48,902
2023-12-05	20.920	21.620	20.920	21.560	20.478	135,309
2023-12-04	21.620	21.700	20.840	20.860	19.813	196,423
2023-12-01	21.920	22.240	21.660	21.740	20.649	190,513
2023-11-30	21.280	21.980	21.120	21.880	20.781	340,008
2023-11-29	22.380	22.640	22.380	22.520	21.389	129,247
2023-11-28	22.200	22.300	21.720	22.220	21.104	144,221
2023-11-27	22.500	22.600	21.820	22.300	21.180	198,685
2023-11-24	22.660	22.720	22.480	22.520	21.389	67,000
2023-11-23	22.300	22.640	22.200	22.600	21.465	128,607
2023-11-22	21.960	22.280	21.660	22.220	21.104	196,911
2023-11-21	22.020	22.360	21.840	21.940	20.838	171,559
2023-11-20	21.760	22.140	21.680	22.080	20.971	156,859
2023-11-17	21.660	22.100	21.660	21.740	20.649	204,253
2023-11-16	21.520	21.900	21.420	21.660	20.573	183,101
2023-11-15	21.900	21.920	21.560	21.560	20.478	91,338
2023-11-14	21.500	21.940	21.460	21.760	20.667	109,753
2023-11-13	21.420	21.680	21.340	21.420	20.345	113,481
2023-11-10	21.560	21.740	21.160	21.240	20.174	136,228
2023-11-09	21.500	21.840	21.500	21.660	20.573	149,129
2023-11-08	20.820	21.920	20.820	21.500	20.421	559,612
2023-11-07	20.620	20.940	20.500	20.900	19.851	112,973
2023-11-06	20.580	21.000	20.380	20.560	19.528	168,884
2023-11-03	20.360	21.180	20.060	20.260	19.243	283,369
2023-11-02	19.410	20.160	19.300	19.760	18.768	100,155
2023-11-01	19.100	19.630	18.970	19.360	18.388	108,120
2023-10-31	19.160	19.440	18.710	19.000	18.046	131,018
2023-10-30	19.000	19.470	18.980	19.070	18.113	119,928
2023-10-27	18.730	18.790	18.330	18.780	17.837	74,577
2023-10-26	18.630	19.070	18.630	18.750	17.809	53,581
2023-10-25	19.110	19.110	18.550	18.800	17.856	72,434
2023-10-24	18.760	19.200	18.760	19.050	18.094	58,829
2023-10-23	18.930	19.000	18.310	18.760	17.818	87,229
2023-10-20	18.600	18.990	18.440	18.840	17.894	78,129
2023-10-19	18.890	18.990	18.720	18.720	17.780	42,147
2023-10-18	18.980	19.180	18.780	19.000	18.046	51,723
2023-10-17	18.890	19.210	18.870	19.110	18.151	53,105
2023-10-16	18.860	19.100	18.730	18.890	17.942	60,156
2023-10-13	19.330	19.460	18.870	18.870	17.923	81,603
2023-10-12	19.000	19.580	18.960	19.500	18.521	128,838
2023-10-11	19.100	19.380	18.710	18.900	17.951	94,120
2023-10-10	18.600	19.300	18.600	19.240	18.274	141,986
2023-10-09	18.170	18.370	18.060	18.060	17.153	42,608
2023-10-06	18.010	18.420	18.010	18.220	17.305	47,695
2023-10-05	18.300	18.460	18.050	18.130	17.220	50,870
2023-10-04	18.000	18.400	17.860	18.310	17.391	60,018
2023-10-03	18.110	18.320	17.650	18.100	17.191	66,247
2023-10-02	18.420	18.610	18.010	18.170	17.258	74,170
2023-09-29	18.220	18.630	18.220	18.340	17.419	82,741
2023-09-28	18.010	18.430	18.010	18.060	17.153	140,968
2023-09-27	17.430	18.260	17.360	17.970	17.068	153,399
2023-09-26	17.550	17.710	17.400	17.460	16.583	55,621
2023-09-25	17.630	17.820	17.400	17.690	16.802	60,129

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.6000 EUR
2024-05-13	0.5000 EUR
2023-05-29	1.0000 EUR
2022-05-23	0.3500 EUR
2022-05-09	0.3500 EUR
2021-06-15	0.3000 EUR
2019-05-27	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.