KAP AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.000	21.600	21.000	21.400	18.774	304
2022-01-27	21.000	21.400	21.000	21.200	18.598	522
2022-01-26	20.600	20.800	20.600	20.800	18.247	308
2022-01-25	20.400	20.800	20.400	20.800	18.247	150
2022-01-24	20.800	20.800	20.400	20.400	17.896	836
2022-01-21	21.600	21.600	21.200	21.200	18.598	470
2022-01-20	21.800	21.800	21.800	21.800	19.125	0
2022-01-19	21.800	21.800	21.800	21.800	19.125	0
2022-01-18	21.800	22.000	21.800	22.000	19.300	1,500
2022-01-17	22.200	22.200	22.000	22.200	19.476	400
2022-01-14	22.000	22.000	22.000	22.000	19.300	0
2022-01-13	21.600	21.600	21.600	21.600	18.949	230
2022-01-12	21.400	21.400	21.400	21.400	18.774	20
2022-01-11	21.200	21.200	21.200	21.200	18.598	0
2022-01-10	21.400	21.400	21.200	21.200	18.598	1,250
2022-01-07	21.800	21.800	21.400	21.800	19.125	753
2022-01-06	22.000	22.000	22.000	22.000	19.300	250
2022-01-05	22.000	22.000	21.800	22.000	19.300	200
2022-01-04	22.400	22.400	21.800	22.200	19.476	1,125
2022-01-03	22.600	23.200	22.600	23.000	20.177	1,200
2021-12-30	23.000	23.000	22.800	22.800	20.002	100
2021-12-29	23.000	23.200	23.000	23.200	20.353	100
2021-12-28	22.200	22.600	22.200	22.600	19.826	4,059
2021-12-27	22.400	22.600	22.400	22.600	19.826	28
2021-12-23	22.000	22.800	22.000	22.400	19.651	1,585
2021-12-22	22.400	22.400	22.400	22.400	19.651	200
2021-12-21	22.400	22.400	22.200	22.200	19.476	100
2021-12-20	22.200	22.400	21.800	22.200	19.476	325
2021-12-17	22.000	22.200	22.000	22.200	19.476	360
2021-12-16	22.000	22.400	21.600	22.400	19.651	2,145
2021-12-15	20.000	21.200	20.000	21.200	18.598	1,778
2021-12-14	20.200	20.200	20.200	20.200	17.721	300
2021-12-13	20.800	20.800	20.400	20.400	17.896	550
2021-12-10	20.800	21.000	20.800	21.000	18.423	300
2021-12-09	20.600	21.000	20.600	21.000	18.423	420
2021-12-08	20.600	20.800	20.600	20.800	18.247	456
2021-12-07	20.600	20.600	20.400	20.400	17.896	100
2021-12-06	20.800	20.800	20.600	20.600	18.072	187
2021-12-03	20.200	20.600	20.200	20.600	18.072	3,075
2021-12-02	20.200	20.200	20.200	20.200	17.721	0
2021-12-01	19.800	20.200	19.800	20.200	17.721	389
2021-11-30	19.800	19.800	19.800	19.800	17.370	253
2021-11-29	19.900	20.200	19.900	19.900	17.458	530
2021-11-26	19.800	19.800	19.600	19.800	17.370	781
2021-11-25	20.400	20.400	20.400	20.400	17.896	0
2021-11-24	20.600	20.600	20.400	20.400	17.896	464
2021-11-23	20.800	20.800	19.700	20.400	17.896	9,813
2021-11-22	20.800	20.800	20.600	20.600	18.072	630
2021-11-19	21.000	21.000	20.400	20.400	17.896	1,012
2021-11-18	21.800	21.800	20.000	21.400	18.774	2,507
2021-11-17	22.000	22.200	22.000	22.000	19.300	2,480
2021-11-16	22.000	22.000	22.000	22.000	19.300	0
2021-11-15	22.000	22.000	22.000	22.000	19.300	903
2021-11-12	22.800	22.800	21.800	21.800	19.125	544
2021-11-11	22.600	22.800	22.600	22.800	20.002	1,424
2021-11-10	23.000	23.000	22.800	22.800	20.002	335
2021-11-09	22.600	24.000	22.600	23.400	20.528	1,566
2021-11-08	22.600	22.800	22.600	22.800	20.002	1,895
2021-11-05	22.600	22.600	22.400	22.400	19.651	60
2021-11-04	22.600	23.000	22.000	22.400	19.651	3,459

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.5000 EUR
2022-09-01	1.0000 EUR
2021-10-01	1.7500 EUR
2021-07-16	0.7500 EUR
2019-07-04	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.