Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	19.100	19.380	19.000	19.050	17.184	47,290
2023-04-03	19.180	19.290	18.940	19.060	17.193	38,149
2023-03-31	18.840	19.340	18.840	19.200	17.320	92,761
2023-03-30	18.560	18.900	18.370	18.770	16.932	60,999
2023-03-29	18.990	18.990	18.250	18.370	16.571	72,516
2023-03-28	17.870	17.870	17.370	17.400	15.696	35,473
2023-03-27	18.250	18.250	17.800	17.830	16.084	32,284
2023-03-24	17.810	18.060	17.790	17.860	16.111	38,137
2023-03-23	17.590	18.090	17.590	18.030	16.264	31,634
2023-03-22	17.640	17.800	17.510	17.690	15.958	31,225
2023-03-21	17.500	17.970	17.410	17.730	15.994	28,088
2023-03-20	17.200	17.450	17.030	17.330	15.633	38,946
2023-03-17	17.690	17.840	17.380	17.530	15.813	69,707
2023-03-16	17.600	18.000	17.430	17.650	15.921	68,785
2023-03-15	18.150	18.250	17.270	17.390	15.687	85,476
2023-03-14	17.810	18.180	17.770	17.930	16.174	55,038
2023-03-13	18.200	18.280	17.530	17.600	15.876	65,517
2023-03-10	18.000	18.330	17.670	18.240	16.454	80,168
2023-03-09	18.430	18.540	18.090	18.330	16.535	41,400
2023-03-08	18.630	18.630	18.390	18.480	16.670	41,658
2023-03-07	18.770	18.970	18.660	18.730	16.896	55,872
2023-03-06	18.920	19.000	18.750	18.870	17.022	53,039
2023-03-03	18.950	19.070	18.850	18.890	17.040	27,039
2023-03-02	18.740	19.050	18.570	18.880	17.031	45,438
2023-03-01	19.000	19.240	18.840	18.870	17.022	45,988
2023-02-28	18.800	19.000	18.690	18.950	17.094	84,730
2023-02-27	18.810	19.130	18.800	18.850	17.004	79,655
2023-02-24	18.760	18.990	18.650	18.650	16.824	53,674
2023-02-23	18.700	18.880	18.660	18.760	16.923	30,010
2023-02-22	18.710	18.780	18.410	18.570	16.751	58,914
2023-02-21	18.830	19.050	18.750	18.770	16.932	47,162
2023-02-20	19.070	19.070	18.830	18.880	17.031	32,536
2023-02-17	18.680	19.120	18.630	19.030	17.166	56,171
2023-02-16	19.390	19.390	18.900	18.980	17.121	48,840
2023-02-15	18.900	19.310	18.880	19.270	17.383	37,844
2023-02-14	18.900	19.210	18.770	18.880	17.031	57,539
2023-02-13	18.920	19.280	18.880	18.980	17.121	60,828
2023-02-10	19.430	19.450	18.800	18.920	17.067	83,610
2023-02-09	19.830	20.080	19.350	19.530	17.617	190,889
2023-02-08	19.760	19.910	19.460	19.800	17.861	121,698
2023-02-07	19.420	19.770	19.370	19.680	17.753	79,096
2023-02-06	18.900	19.510	18.900	19.500	17.590	137,386
2023-02-03	18.760	19.030	18.670	18.930	17.076	71,115
2023-02-02	18.900	19.240	18.830	19.100	17.229	108,062
2023-02-01	18.840	18.840	18.560	18.690	16.860	67,427
2023-01-31	19.000	19.050	18.530	18.650	16.824	37,690
2023-01-30	18.850	19.130	18.750	19.120	17.247	88,167
2023-01-27	18.790	18.790	18.790	18.790	16.950	0
2023-01-26	18.190	18.800	17.970	18.790	16.950	132,449
2023-01-25	18.790	18.880	17.980	18.190	16.409	76,658
2023-01-24	18.990	19.170	18.690	18.810	16.968	80,565
2023-01-23	18.830	19.020	18.420	18.880	17.031	110,938
2023-01-20	18.330	18.870	18.170	18.660	16.833	74,112
2023-01-19	18.360	18.390	17.980	18.170	16.391	88,776
2023-01-18	18.750	18.950	18.400	18.440	16.634	103,729
2023-01-17	18.000	18.900	18.000	18.800	16.959	202,102
2023-01-16	16.470	18.060	16.390	17.990	16.228	373,382
2023-01-13	16.310	16.530	16.260	16.320	14.722	41,432
2023-01-12	16.210	16.510	16.100	16.280	14.686	39,930
2023-01-11	16.350	16.440	16.010	16.150	14.568	61,255

← NewerPage 16 of 22 · 1,275 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.