Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	16.950	17.120	16.130	16.620	14.363	261,931
2022-02-02	16.620	17.400	16.620	17.000	14.691	295,590
2022-02-01	16.360	16.790	16.310	16.480	14.242	329,184
2022-01-31	16.500	16.530	15.800	16.190	13.991	237,694
2022-01-28	16.390	16.460	15.770	16.350	14.129	279,750
2022-01-27	16.350	16.650	16.230	16.540	14.293	333,440
2022-01-26	16.510	16.900	16.330	16.780	14.501	594,566
2022-01-25	15.040	16.590	14.890	16.500	14.259	948,308
2022-01-24	15.220	15.580	15.000	15.010	12.971	794,063
2022-01-21	15.300	15.680	15.100	15.410	13.317	672,393
2022-01-20	15.140	15.710	15.100	15.680	13.550	379,238
2022-01-19	14.730	15.250	14.600	15.140	13.084	610,874
2022-01-18	14.300	15.080	14.280	14.660	12.669	649,771
2022-01-17	14.060	14.300	13.880	14.150	12.228	571,543
2022-01-14	14.000	14.000	13.470	13.500	11.666	501,404
2022-01-13	14.280	14.520	13.960	14.000	12.098	250,166
2022-01-12	14.690	14.720	14.130	14.280	12.340	254,831
2022-01-11	14.400	14.630	14.360	14.490	12.522	418,015
2022-01-10	14.600	14.680	14.000	14.120	12.202	234,745
2022-01-07	14.750	14.910	14.390	14.470	12.505	155,276
2022-01-06	14.410	14.750	14.300	14.710	12.712	397,740
2022-01-05	14.960	15.160	14.500	14.650	12.660	568,340
2022-01-04	15.660	15.680	14.960	14.960	12.928	589,461
2022-01-03	14.760	15.700	14.750	15.620	13.498	370,776
2021-12-30	14.640	14.920	14.560	14.660	12.669	189,536
2021-12-29	15.150	15.190	14.580	14.660	12.669	417,823
2021-12-28	16.250	16.800	15.050	15.150	13.092	743,000
2021-12-27	15.440	16.170	15.280	15.880	13.723	389,260
2021-12-23	14.960	15.360	14.860	15.120	13.066	549,792
2021-12-22	13.980	14.930	13.950	14.850	12.833	612,305
2021-12-21	14.090	14.160	13.730	13.800	11.926	727,034
2021-12-20	14.400	14.400	13.690	13.780	11.908	862,682
2021-12-17	13.400	14.800	13.320	14.430	12.470	2,035,679
2021-12-16	19.000	19.300	12.360	13.240	11.442	6,075,562
2021-12-15	18.600	18.950	18.590	18.740	16.195	126,194
2021-12-14	18.800	18.990	18.480	18.500	15.987	167,810
2021-12-13	19.230	19.550	18.710	18.800	16.246	308,653
2021-12-10	19.900	19.900	19.200	19.230	16.618	167,034
2021-12-09	19.850	20.260	19.590	19.670	16.998	240,524
2021-12-08	20.000	20.180	19.570	19.690	17.016	145,299
2021-12-07	19.590	19.590	19.590	19.590	16.929	0
2021-12-06	20.040	20.120	19.480	19.590	16.929	193,869
2021-12-03	20.300	20.660	19.770	20.020	17.301	287,976
2021-12-02	20.280	20.700	19.940	20.120	17.387	290,441
2021-12-01	19.190	19.860	19.100	19.630	16.964	329,123
2021-11-30	18.860	19.260	18.600	19.070	16.480	253,863
2021-11-29	19.130	19.350	18.930	19.070	16.480	300,186
2021-11-26	19.000	19.230	18.520	18.520	16.005	201,226
2021-11-25	19.050	19.340	19.050	19.200	16.592	167,117
2021-11-24	19.560	19.600	18.620	18.950	16.376	511,946
2021-11-23	19.850	19.940	19.510	19.620	16.955	200,148
2021-11-22	20.300	20.360	19.800	19.960	17.249	204,765
2021-11-19	20.100	20.300	19.950	20.280	17.525	235,531
2021-11-18	20.480	20.780	20.000	20.020	17.301	191,955
2021-11-17	20.000	20.460	19.890	20.380	17.612	274,999
2021-11-16	20.040	20.240	19.770	19.930	17.223	316,715
2021-11-15	19.910	20.540	19.900	19.980	17.266	210,168
2021-11-12	19.960	19.960	19.570	19.840	17.145	139,308
2021-11-11	19.830	19.970	19.550	19.780	17.093	262,672
2021-11-10	20.020	20.140	19.780	19.880	17.180	273,184

← NewerPage 21 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.