Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.480	14.860	14.280	14.680	13.242	32,393
2022-10-14	14.970	15.050	14.250	14.270	12.872	52,920
2022-10-13	14.450	14.710	14.230	14.640	13.206	96,818
2022-10-12	14.400	14.760	14.350	14.490	13.071	103,941
2022-10-11	14.700	14.780	14.210	14.430	13.017	64,627
2022-10-10	14.730	15.040	14.730	14.790	13.342	22,063
2022-10-07	15.050	15.140	14.840	14.950	13.486	48,651
2022-10-06	15.490	15.530	14.900	15.120	13.639	49,792
2022-10-05	15.640	16.320	15.380	15.460	13.946	111,567
2022-10-04	14.940	15.600	14.940	15.600	14.072	80,614
2022-10-03	14.330	15.030	14.180	14.940	13.477	50,547
2022-09-30	14.240	14.610	14.200	14.570	13.143	57,347
2022-09-29	14.300	14.300	13.620	14.160	12.773	81,842
2022-09-28	14.410	14.520	13.280	14.410	12.999	183,540
2022-09-27	15.010	15.340	14.310	14.350	12.945	115,091
2022-09-26	14.870	15.220	14.760	15.080	13.603	69,534
2022-09-23	14.660	15.050	14.550	14.920	13.459	118,087
2022-09-22	15.080	15.260	14.680	14.770	13.324	45,327
2022-09-21	14.980	15.250	14.790	15.190	13.702	41,596
2022-09-20	15.350	15.510	14.700	15.020	13.549	54,506
2022-09-19	15.200	15.490	14.580	15.380	13.874	61,914
2022-09-16	14.930	15.250	14.790	15.150	13.666	408,663
2022-09-15	15.480	15.480	14.890	15.100	13.621	44,350
2022-09-14	15.590	15.750	15.070	15.310	13.811	96,940
2022-09-13	16.530	16.530	15.590	15.660	14.126	79,094
2022-09-12	16.050	16.540	15.980	16.520	14.902	120,533
2022-09-09	15.540	16.050	15.540	16.000	14.433	134,432
2022-09-08	15.400	15.530	15.000	15.530	14.009	163,839
2022-09-07	15.260	15.260	15.010	15.190	13.702	58,870
2022-09-06	15.100	15.420	14.890	15.190	13.702	91,416
2022-09-05	14.850	14.950	14.660	14.930	13.468	55,276
2022-09-02	14.940	15.070	14.760	14.980	13.513	45,825
2022-09-01	15.110	15.110	14.410	14.610	13.179	78,369
2022-08-31	15.120	15.360	14.860	15.170	13.684	97,305
2022-08-30	15.500	15.500	14.960	15.000	13.531	57,704
2022-08-29	14.770	15.850	14.640	15.380	13.874	115,068
2022-08-26	15.210	15.280	14.860	14.910	13.450	87,542
2022-08-25	15.480	15.480	15.000	15.060	13.585	42,959
2022-08-24	15.010	15.350	14.970	15.220	13.729	47,456
2022-08-23	15.210	15.250	14.960	15.140	13.657	57,937
2022-08-22	15.200	15.360	14.670	15.250	13.757	134,470
2022-08-19	15.400	15.620	15.330	15.410	13.901	85,630
2022-08-18	15.700	16.000	15.460	15.730	14.189	143,144
2022-08-17	16.210	16.520	15.420	15.660	14.126	114,462
2022-08-16	16.500	16.690	16.160	16.360	14.758	54,627
2022-08-15	16.500	16.630	16.300	16.590	14.965	72,509
2022-08-12	16.420	16.630	16.270	16.510	14.893	86,120
2022-08-11	16.850	16.920	16.260	16.420	14.812	116,996
2022-08-10	15.600	17.500	15.140	16.850	15.200	404,544
2022-08-09	15.500	15.710	15.360	15.430	13.919	66,966
2022-08-08	15.300	15.800	14.720	15.470	13.955	133,383
2022-08-05	14.820	15.320	14.820	15.250	13.757	97,964
2022-08-04	15.270	15.270	14.300	14.930	13.468	120,301
2022-08-03	14.400	15.290	14.380	15.130	13.648	91,376
2022-08-02	14.170	14.400	13.990	14.380	12.972	56,221
2022-08-01	14.410	14.550	14.160	14.200	12.809	47,213
2022-07-29	14.050	14.600	13.950	14.500	13.080	97,279
2022-07-28	14.450	14.450	13.860	14.000	12.629	61,848
2022-07-27	14.170	14.330	13.940	14.180	12.791	107,515
2022-07-26	13.640	14.030	13.640	13.950	12.584	54,367

← NewerPage 18 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.