Kontron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.235 | 16.340 | 16.040 | 16.110 | 15.707 | 776 |
| 2024-09-04 | 16.070 | 16.420 | 16.040 | 16.235 | 15.829 | 16,330 |
| 2024-09-03 | 16.645 | 16.710 | 16.290 | 16.365 | 15.955 | 3,602 |
| 2024-09-02 | 17.045 | 17.130 | 16.310 | 16.625 | 16.209 | 424 |
| 2024-08-30 | 16.830 | 17.005 | 16.750 | 17.005 | 16.579 | 9,169 |
| 2024-08-29 | 16.375 | 16.940 | 16.320 | 16.910 | 16.487 | 26,293 |
| 2024-08-28 | 16.705 | 16.740 | 16.450 | 16.605 | 16.189 | 645 |
| 2024-08-27 | 16.645 | 16.750 | 16.560 | 16.665 | 16.248 | 432 |
| 2024-08-23 | 16.840 | 16.960 | 16.700 | 16.800 | 16.380 | 8,103 |
| 2024-08-22 | 16.940 | 17.010 | 16.810 | 16.830 | 16.409 | 2,500 |
| 2024-08-21 | 16.685 | 16.870 | 16.630 | 16.800 | 16.380 | 1,100 |
| 2024-08-20 | 16.950 | 17.080 | 16.500 | 16.705 | 16.287 | 7,152 |
| 2024-08-19 | 16.810 | 17.040 | 16.800 | 16.820 | 16.399 | 424 |
| 2024-08-16 | 17.015 | 17.040 | 16.770 | 16.950 | 16.526 | 2,027 |
| 2024-08-15 | 16.980 | 17.040 | 16.590 | 16.990 | 16.565 | 1,617 |
| 2024-08-14 | 16.695 | 16.850 | 16.590 | 16.800 | 16.380 | 4,590 |
| 2024-08-13 | 16.840 | 16.950 | 16.450 | 16.560 | 16.146 | 3,717 |
| 2024-08-12 | 16.715 | 16.840 | 16.380 | 16.765 | 16.345 | 9,766 |
| 2024-08-09 | 16.820 | 17.190 | 16.640 | 16.820 | 16.399 | 18,864 |
| 2024-08-08 | 16.615 | 16.950 | 16.390 | 16.775 | 16.355 | 20,669 |
| 2024-08-07 | 18.655 | 18.700 | 16.790 | 17.005 | 16.579 | 62,909 |
| 2024-08-06 | 17.405 | 17.800 | 17.210 | 17.680 | 17.237 | 27,709 |
| 2024-08-05 | 17.445 | 17.800 | 16.250 | 17.045 | 16.618 | 59,058 |
| 2024-08-02 | 19.145 | 19.190 | 18.140 | 18.410 | 17.949 | 3,078 |
| 2024-08-01 | 19.535 | 19.680 | 19.350 | 19.575 | 19.085 | 1,699 |
| 2024-07-31 | 19.380 | 19.710 | 19.220 | 19.560 | 19.070 | 1,333 |
| 2024-07-30 | 19.350 | 19.530 | 19.190 | 19.300 | 18.817 | 2,011 |
| 2024-07-29 | 19.615 | 19.800 | 19.330 | 19.465 | 18.978 | 789 |
| 2024-07-26 | 19.520 | 19.580 | 19.170 | 19.405 | 18.919 | 759 |
| 2024-07-25 | 19.790 | 19.800 | 19.390 | 19.425 | 18.939 | 1,500 |
| 2024-07-24 | 20.220 | 20.300 | 20.000 | 20.065 | 19.563 | 22,596 |
| 2024-07-23 | 20.340 | 20.400 | 19.890 | 20.020 | 19.519 | 172 |
| 2024-07-22 | 19.675 | 20.340 | 19.650 | 20.220 | 19.714 | 1,443 |
| 2024-07-19 | 19.730 | 19.900 | 19.640 | 19.730 | 19.236 | 21,481 |
| 2024-07-18 | 19.770 | 20.000 | 19.630 | 19.965 | 19.465 | 5,736 |
| 2024-07-17 | 20.040 | 20.100 | 19.640 | 19.710 | 19.217 | 565 |
| 2024-07-16 | 20.025 | 20.240 | 19.960 | 20.005 | 19.504 | 11,458 |
| 2024-07-15 | 20.240 | 20.360 | 20.069 | 20.280 | 19.772 | 46,383 |
| 2024-07-12 | 20.040 | 20.400 | 19.950 | 20.180 | 19.675 | 36,888 |
| 2024-07-11 | 19.970 | 20.160 | 19.720 | 20.145 | 19.641 | 10,261 |
| 2024-07-10 | 19.390 | 19.930 | 19.340 | 19.755 | 19.261 | 1,763 |
| 2024-07-09 | 20.080 | 20.240 | 19.550 | 19.655 | 19.163 | 1,500 |
| 2024-07-08 | 20.145 | 20.420 | 20.019 | 20.300 | 19.792 | 5,521 |
| 2024-07-05 | 20.180 | 20.340 | 19.980 | 20.180 | 19.675 | 1,768 |
| 2024-07-04 | 19.950 | 20.280 | 19.790 | 20.045 | 19.543 | 1,714 |
| 2024-07-03 | 19.825 | 20.040 | 19.560 | 19.910 | 19.412 | 3,402 |
| 2024-07-02 | 19.135 | 19.430 | 19.000 | 19.270 | 18.788 | 805 |
| 2024-07-01 | 19.260 | 19.390 | 18.850 | 19.220 | 18.739 | 1,205 |
| 2024-06-28 | 19.220 | 19.390 | 19.010 | 19.210 | 18.729 | 16,651 |
| 2024-06-27 | 19.250 | 19.380 | 19.010 | 19.025 | 18.549 | 1,396 |
| 2024-06-26 | 19.465 | 19.610 | 18.960 | 19.125 | 18.646 | 33,405 |
| 2024-06-25 | 19.320 | 19.420 | 18.890 | 19.250 | 18.768 | 3,082 |
| 2024-06-24 | 20.200 | 20.380 | 19.470 | 19.515 | 19.027 | 1,529 |
| 2024-06-21 | 20.280 | 20.380 | 19.940 | 20.220 | 19.714 | 2,299 |
| 2024-06-20 | 19.925 | 20.300 | 19.860 | 20.065 | 19.563 | 259 |
| 2024-06-19 | 20.360 | 20.420 | 19.890 | 19.950 | 19.451 | 1,206 |
| 2024-06-18 | 20.180 | 20.360 | 20.020 | 20.315 | 19.807 | 1,685 |
| 2024-06-17 | 20.530 | 20.600 | 20.020 | 20.165 | 19.660 | 1,038 |
| 2024-06-14 | 20.215 | 20.780 | 20.020 | 20.510 | 19.997 | 5,031 |
| 2024-06-13 | 21.700 | 21.780 | 20.140 | 20.160 | 19.655 | 3,557 |
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 |
| 2022-05-09 | 0.0035 EUR |
| 2021-06-15 | 0.3000 EUR |
| 2019-05-27 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.