Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	14.080	14.080	13.610	13.800	12.449	71,623
2022-07-22	14.000	14.100	13.770	14.040	12.665	109,104
2022-07-21	14.350	14.470	13.980	14.000	12.629	63,210
2022-07-20	13.790	14.550	13.700	14.360	12.954	120,717
2022-07-19	13.540	13.790	13.410	13.720	12.376	89,331
2022-07-18	13.550	13.740	13.430	13.670	12.331	25,420
2022-07-15	13.160	13.750	13.160	13.550	12.223	95,173
2022-07-14	13.990	14.100	13.040	13.230	11.934	95,342
2022-07-13	14.000	14.000	13.490	13.730	12.385	113,133
2022-07-12	14.070	14.070	14.070	14.070	12.692	0
2022-07-11	14.270	14.680	13.910	14.070	12.692	63,448
2022-07-08	14.500	14.800	14.500	14.770	13.324	102,146
2022-07-07	14.250	14.530	14.200	14.400	12.990	60,556
2022-07-06	13.900	14.460	13.630	14.030	12.656	0
2022-07-05	13.970	14.180	13.370	13.380	12.070	58,932
2022-07-04	14.210	14.350	13.860	13.870	12.512	39,089
2022-07-01	13.860	14.620	13.860	14.210	12.818	62,418
2022-06-30	14.490	14.490	13.810	14.060	12.683	87,090
2022-06-29	14.660	14.840	13.730	13.980	12.611	106,735
2022-06-28	14.150	14.740	14.090	14.610	13.179	82,921
2022-06-27	14.500	14.800	14.110	14.260	12.863	64,305
2022-06-24	14.150	14.580	13.900	14.480	13.062	42,914
2022-06-23	14.500	14.500	13.950	14.180	12.791	50,454
2022-06-22	14.410	14.630	13.890	14.570	13.143	61,992
2022-06-21	14.310	14.790	14.210	14.570	13.143	75,375
2022-06-20	13.840	14.240	13.840	14.240	12.845	43,320
2022-06-17	13.990	14.270	13.720	13.970	12.602	143,523
2022-06-16	14.200	14.200	13.820	13.870	12.512	58,297
2022-06-15	13.300	14.290	13.300	14.190	12.800	89,873
2022-06-14	13.810	13.920	13.140	13.280	11.979	86,748
2022-06-13	14.100	14.100	13.090	13.610	12.277	200,176
2022-06-10	15.000	15.000	14.300	14.300	12.900	110,185
2022-06-09	15.500	15.540	15.060	15.100	13.621	85,995
2022-06-08	16.000	16.000	15.460	15.570	14.045	46,886
2022-06-07	16.010	16.100	15.460	15.950	14.388	54,606
2022-06-06	16.140	16.210	15.910	16.050	14.478	34,194
2022-06-03	15.920	15.920	15.920	15.920	14.361	0
2022-06-02	15.920	15.920	15.920	15.920	14.361	0
2022-06-01	16.070	16.210	15.800	15.920	14.361	49,224
2022-05-31	16.240	16.240	15.880	15.980	14.415	248,528
2022-05-30	16.000	16.000	16.000	16.000	14.433	0
2022-05-27	16.000	16.000	16.000	16.000	14.433	0
2022-05-26	15.610	16.110	15.520	16.000	14.433	47,029
2022-05-25	16.160	16.160	16.160	16.160	14.577	0
2022-05-24	16.510	16.740	16.080	16.160	14.577	94,125
2022-05-23	16.840	16.970	16.460	16.590	14.965	135,140
2022-05-20	17.200	17.340	16.750	16.840	14.875	125,461
2022-05-19	16.550	16.550	16.550	16.550	14.619	0
2022-05-18	16.620	17.240	16.530	16.550	14.619	154,477
2022-05-17	16.600	17.030	16.590	16.800	14.840	114,439
2022-05-16	16.390	16.580	16.390	16.460	14.539	71,831
2022-05-13	16.210	16.210	16.210	16.210	14.319	0
2022-05-12	15.240	16.370	15.060	16.210	14.319	192,192
2022-05-11	15.460	15.460	15.460	15.460	13.656	0
2022-05-10	15.500	15.900	15.340	15.460	13.656	149,984
2022-05-09	15.310	15.790	15.060	15.190	13.418	161,110
2022-05-06	16.150	16.150	16.150	16.150	13.956	0
2022-05-05	16.550	16.560	16.100	16.150	13.956	104,581
2022-05-04	16.320	16.400	16.040	16.200	14.000	88,190
2022-05-03	16.410	16.690	16.140	16.280	14.069	124,729

← NewerPage 19 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.