KAP AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.960 | 5.100 | 4.960 | 5.000 | 5.000 | 1,130 |
| 2025-11-04 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 2,244 |
| 2025-11-03 | 5.100 | 5.900 | 4.600 | 4.800 | 4.800 | 5,143 |
| 2025-10-31 | 6.100 | 6.100 | 5.050 | 5.050 | 5.050 | 1,816 |
| 2025-10-30 | 6.750 | 6.750 | 6.400 | 6.400 | 6.400 | 1,278 |
| 2025-10-29 | 6.750 | 6.750 | 6.600 | 6.700 | 6.700 | 50 |
| 2025-10-28 | 6.450 | 6.950 | 6.400 | 6.950 | 6.950 | 1,114 |
| 2025-10-27 | 6.700 | 6.950 | 6.600 | 6.600 | 6.600 | 1,105 |
| 2025-10-24 | 7.000 | 7.100 | 6.700 | 6.800 | 6.800 | 357 |
| 2025-10-23 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 800 |
| 2025-10-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
← NewerPage 5 of 5 · 251 trading days
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.