Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	16.050	16.480	16.050	16.380	14.155	85,329
2022-04-29	16.100	16.440	15.830	16.200	14.000	104,589
2022-04-28	16.400	16.400	15.720	15.930	13.766	198,717
2022-04-27	16.260	16.260	16.260	16.260	14.051	0
2022-04-26	16.940	16.940	16.110	16.260	14.051	149,361
2022-04-25	16.400	16.770	16.110	16.530	14.285	131,373
2022-04-22	16.440	16.440	16.440	16.440	14.207	0
2022-04-21	16.440	16.440	16.440	16.440	14.207	0
2022-04-20	16.410	17.200	16.360	16.440	14.207	93,651
2022-04-19	16.250	16.550	16.070	16.330	14.112	148,361
2022-04-14	15.970	16.160	15.630	16.150	13.956	145,426
2022-04-13	16.200	16.420	15.690	15.780	13.637	209,356
2022-04-12	16.820	16.820	16.210	16.260	14.051	187,993
2022-04-11	16.950	17.050	16.060	16.210	14.008	387,574
2022-04-08	17.930	18.140	16.900	17.040	14.726	210,049
2022-04-07	17.970	18.340	17.740	17.810	15.391	319,183
2022-04-06	17.800	18.400	17.600	17.880	15.451	420,571
2022-04-05	17.910	18.290	17.330	17.770	15.356	361,630
2022-04-04	17.300	17.960	17.300	17.830	15.408	306,329
2022-04-01	16.990	17.430	16.890	17.210	14.872	183,929
2022-03-31	16.890	17.290	16.630	16.970	14.665	483,599
2022-03-30	16.630	17.090	16.400	16.930	14.630	358,247
2022-03-29	16.290	17.180	16.290	16.710	14.440	378,834
2022-03-28	17.190	17.310	16.070	16.070	13.887	349,933
2022-03-25	16.800	17.210	16.590	16.700	14.432	369,076
2022-03-24	16.440	17.010	16.080	16.900	14.605	507,062
2022-03-23	17.020	17.490	16.250	16.290	14.077	488,402
2022-03-22	15.890	17.110	15.720	16.950	14.648	615,539
2022-03-21	15.500	16.750	15.220	15.600	13.481	978,221
2022-03-18	14.040	14.540	13.800	14.530	12.556	458,575
2022-03-17	13.870	14.440	13.760	13.900	12.012	189,317
2022-03-16	14.070	14.150	13.340	13.700	11.839	554,268
2022-03-15	14.240	14.750	13.220	13.360	11.545	856,730
2022-03-14	12.400	12.750	12.200	12.460	10.768	233,819
2022-03-11	12.120	12.400	11.860	12.010	10.379	201,006
2022-03-10	12.240	12.440	11.870	11.870	10.258	257,142
2022-03-09	12.150	12.320	11.470	12.140	10.491	576,599
2022-03-08	11.220	12.000	11.220	11.460	9.903	327,502
2022-03-07	11.500	12.000	11.310	11.430	9.878	394,510
2022-03-04	12.660	12.970	12.000	12.000	10.370	274,259
2022-03-03	13.780	13.940	12.960	13.000	11.234	207,506
2022-03-02	13.350	13.960	13.200	13.660	11.805	227,612
2022-03-01	14.180	14.220	13.480	13.550	11.710	229,215
2022-02-28	13.880	14.270	13.800	14.080	12.168	140,548
2022-02-25	14.020	14.290	13.800	14.010	12.107	236,428
2022-02-24	13.200	14.210	13.000	14.010	12.107	358,005
2022-02-23	14.730	15.080	14.290	14.340	12.392	119,783
2022-02-22	13.900	14.880	13.760	14.480	12.513	177,838
2022-02-21	15.200	15.200	14.540	14.590	12.608	130,100
2022-02-18	15.170	15.300	14.920	14.920	12.893	216,980
2022-02-17	15.780	15.820	15.080	15.150	13.092	206,754
2022-02-16	15.990	16.260	15.490	15.760	13.619	312,951
2022-02-15	15.720	16.220	15.670	15.910	13.749	323,381
2022-02-14	15.750	16.070	15.590	15.860	13.706	370,598
2022-02-11	15.990	16.580	15.810	16.320	14.103	132,165
2022-02-10	16.220	16.270	15.900	16.140	13.948	157,542
2022-02-09	15.910	16.260	15.830	16.200	14.000	181,801
2022-02-08	15.890	15.980	15.330	15.700	13.568	212,655
2022-02-07	16.710	16.770	15.930	15.980	13.810	164,879
2022-02-04	16.660	16.970	16.470	16.610	14.354	178,719

← NewerPage 20 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.