Kontron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.800 | 20.180 | 19.800 | 20.080 | 17.721 | 1,011 |
| 2021-11-08 | 19.900 | 20.640 | 19.900 | 20.100 | 17.739 | 2,750 |
| 2021-11-05 | 20.360 | 20.360 | 20.040 | 20.040 | 17.686 | 50 |
| 2021-11-04 | 19.020 | 20.440 | 19.020 | 20.040 | 17.686 | 1,815 |
| 2021-11-03 | 20.460 | 20.460 | 19.600 | 20.260 | 17.880 | 2,252 |
| 2021-11-02 | 20.680 | 20.680 | 20.300 | 20.620 | 18.198 | 1,040 |
| 2021-11-01 | 21.220 | 21.220 | 20.260 | 20.260 | 17.880 | 301 |
| 2021-10-29 | 21.940 | 22.220 | 20.800 | 20.820 | 18.374 | 3,920 |
| 2021-10-28 | 22.280 | 22.280 | 21.920 | 21.920 | 19.345 | 300 |
| 2021-10-27 | 22.420 | 22.420 | 22.200 | 22.200 | 19.592 | 0 |
| 2021-10-25 | 21.960 | 22.520 | 21.840 | 22.520 | 19.874 | 95 |
| 2021-10-22 | 21.820 | 21.860 | 21.820 | 21.860 | 19.292 | 0 |
| 2021-10-21 | 21.980 | 21.980 | 21.800 | 21.800 | 19.239 | 0 |
| 2021-10-20 | 22.420 | 22.420 | 22.020 | 22.080 | 19.486 | 625 |
| 2021-10-19 | 22.600 | 22.600 | 22.460 | 22.460 | 19.821 | 0 |
| 2021-10-18 | 22.580 | 22.700 | 22.400 | 22.460 | 19.821 | 393 |
| 2021-10-15 | 22.080 | 22.320 | 22.080 | 22.320 | 19.698 | 0 |
| 2021-10-14 | 21.920 | 22.160 | 21.920 | 22.160 | 19.557 | 2 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-17 | 0.6000 EUR |
| 2024-05-13 | 0.5000 EUR |
| 2023-05-26 | 1.0000 EUR |
| 2022-05-23 | 0.3500 EUR |
| 2021-06-15 | 0.3000 EUR |
| 2019-05-27 | 0.1600 EUR |
| 2019-05-22 | 0.1397 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.