Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	16.200	16.480	16.060	16.300	14.704	40,703
2023-01-09	16.500	16.510	16.080	16.200	14.613	55,139
2023-01-06	16.690	16.690	16.160	16.520	14.902	77,044
2023-01-05	16.500	16.890	16.460	16.570	14.947	82,531
2023-01-04	15.850	16.520	15.740	16.390	14.785	54,271
2023-01-03	15.620	15.870	15.580	15.700	14.162	25,671
2023-01-02	15.510	15.800	15.490	15.630	14.099	42,455
2022-12-30	15.400	15.560	15.290	15.290	13.793	16,544
2022-12-29	14.980	15.470	14.900	15.470	13.955	63,180
2022-12-28	15.210	15.340	14.980	15.030	13.558	54,413
2022-12-27	15.420	15.510	15.200	15.290	13.793	27,672
2022-12-23	15.260	15.760	15.200	15.330	13.829	55,044
2022-12-22	15.400	15.700	15.270	15.280	13.784	21,016
2022-12-21	15.150	15.600	15.050	15.500	13.982	47,857
2022-12-20	14.910	15.170	14.800	15.050	13.576	74,034
2022-12-19	15.390	15.710	14.960	15.160	13.675	76,310
2022-12-16	15.700	15.760	15.250	15.300	13.802	100,646
2022-12-15	16.490	16.490	15.680	15.700	14.162	67,141
2022-12-14	17.070	17.070	16.500	16.500	14.884	102,304
2022-12-13	17.540	17.660	17.100	17.170	15.488	104,306
2022-12-12	17.500	17.570	17.040	17.480	15.768	91,074
2022-12-09	17.320	17.590	17.210	17.450	15.741	167,297
2022-12-08	16.930	17.500	16.750	17.180	15.497	167,382
2022-12-07	16.600	16.960	16.570	16.830	15.182	61,206
2022-12-06	16.400	16.800	16.390	16.700	15.064	78,657
2022-12-05	16.170	16.670	16.100	16.490	14.875	87,923
2022-12-02	15.890	16.250	15.770	16.120	14.541	99,495
2022-12-01	15.500	16.000	15.490	15.880	14.325	65,723
2022-11-30	15.370	15.440	15.200	15.400	13.892	59,998
2022-11-29	15.670	15.770	15.180	15.200	13.711	53,694
2022-11-28	15.640	15.640	15.300	15.520	14.000	37,805
2022-11-25	15.710	15.860	15.520	15.740	14.199	37,344
2022-11-24	15.760	16.000	15.730	15.830	14.280	56,790
2022-11-23	15.500	15.900	15.410	15.840	14.289	57,152
2022-11-22	14.900	15.500	14.840	15.500	13.982	72,566
2022-11-21	14.990	14.990	14.630	14.870	13.414	49,981
2022-11-18	14.800	15.020	14.720	14.900	13.441	60,069
2022-11-17	14.800	14.960	14.590	14.900	13.441	80,808
2022-11-16	15.010	15.100	14.780	14.800	13.351	56,760
2022-11-15	15.480	15.480	15.020	15.100	13.621	35,307
2022-11-14	15.870	15.870	15.050	15.300	13.802	155,481
2022-11-11	15.670	15.890	15.540	15.700	14.162	42,031
2022-11-10	15.280	15.930	15.090	15.610	14.081	56,250
2022-11-09	15.260	16.000	15.230	15.360	13.856	111,029
2022-11-08	14.990	15.370	14.940	15.370	13.865	158,825
2022-11-07	14.320	15.140	14.290	14.970	13.504	90,079
2022-11-04	14.530	14.530	13.850	14.450	13.035	107,298
2022-11-03	14.370	15.070	14.150	14.300	12.900	193,092
2022-11-02	14.330	14.560	13.730	14.100	12.719	235,584
2022-11-01	14.790	14.960	14.110	14.180	12.791	69,058
2022-10-31	14.650	14.800	14.490	14.650	13.215	41,791
2022-10-28	14.540	14.790	14.330	14.760	13.314	31,362
2022-10-27	15.070	15.190	14.390	14.560	13.134	52,410
2022-10-26	14.790	14.990	14.600	14.970	13.504	83,141
2022-10-25	14.250	14.770	14.250	14.690	13.251	57,273
2022-10-24	14.290	14.440	14.140	14.320	12.918	71,386
2022-10-21	14.250	14.400	14.180	14.320	12.918	40,996
2022-10-20	14.310	14.560	14.290	14.390	12.981	45,428
2022-10-19	14.610	14.640	14.420	14.500	13.080	29,317
2022-10-18	14.770	14.900	14.500	14.550	13.125	37,552

← NewerPage 17 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.