Kapsch Traffic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.980 | 3.980 | 3.810 | 3.840 | 3.840 | 6,952 |
| 2026-10-21 | 3.970 | 3.970 | 3.830 | 3.830 | 3.830 | 1,698 |
| 2026-10-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,134 |
| 2026-10-19 | 3.930 | 4.000 | 3.930 | 3.990 | 3.990 | 11,997 |
| 2026-10-16 | 3.950 | 4.030 | 3.940 | 3.980 | 3.980 | 6,317 |
| 2026-10-15 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 7,625 |
| 2026-10-14 | 4.000 | 4.010 | 3.810 | 3.950 | 3.950 | 26,961 |
| 2026-10-13 | 4.060 | 4.140 | 3.980 | 3.980 | 3.980 | 15,661 |
| 2026-10-12 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 1,957 |
| 2026-10-09 | 4.160 | 4.190 | 4.150 | 4.190 | 4.190 | 1,090 |
| 2026-10-08 | 4.230 | 4.230 | 4.150 | 4.190 | 4.190 | 9,604 |
| 2026-10-07 | 4.050 | 4.220 | 3.960 | 4.220 | 4.220 | 19,124 |
| 2026-10-06 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 6,399 |
| 2026-10-05 | 3.930 | 4.050 | 3.930 | 4.050 | 4.050 | 11,137 |
| 2026-10-02 | 4.020 | 4.020 | 3.950 | 4.020 | 4.020 | 10,526 |
| 2026-10-01 | 4.190 | 4.190 | 3.980 | 4.020 | 4.020 | 12,451 |
| 2026-09-30 | 4.110 | 4.230 | 4.020 | 4.100 | 4.100 | 22,876 |
| 2026-09-29 | 4.110 | 4.110 | 3.910 | 3.960 | 3.960 | 29,414 |
| 2026-09-28 | 4.190 | 4.190 | 3.960 | 4.110 | 4.110 | 14,379 |
| 2026-09-25 | 4.050 | 4.120 | 3.990 | 4.060 | 4.060 | 17,786 |
| 2026-09-24 | 4.100 | 4.150 | 4.020 | 4.080 | 4.080 | 21,080 |
| 2026-09-23 | 4.100 | 4.130 | 4.100 | 4.100 | 4.100 | 4,854 |
| 2026-09-22 | 4.100 | 4.120 | 4.020 | 4.100 | 4.100 | 12,837 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-11 | 0.2500 EUR |
| 2019-09-13 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.