Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	21.080	21.440	21.040	21.270	20.198	7,404
2023-12-15	21.160	21.400	21.000	21.160	20.094	38,595
2023-12-14	21.026	21.340	21.026	21.310	20.236	31,569
2023-12-13	21.100	21.114	20.784	20.840	19.790	17,154
2023-12-12	21.100	21.160	20.740	20.860	19.809	35,687
2023-12-11	21.283	21.283	21.040	21.040	19.980	12,758
2023-12-08	21.400	21.400	21.180	21.250	20.179	74,792
2023-12-07	21.390	21.520	21.180	21.230	20.160	31,582
2023-12-06	21.530	21.620	21.380	21.530	20.445	6,019
2023-12-05	21.060	21.620	21.060	21.080	20.018	14,339
2023-12-04	21.640	21.740	20.840	21.020	19.961	20,261
2023-12-01	21.940	22.320	21.680	21.760	20.664	26,159
2023-11-30	21.250	21.960	20.660	21.880	20.778	20,382
2023-11-29	22.310	22.660	22.220	22.500	21.366	3,259
2023-11-28	22.190	22.220	21.840	22.110	20.996	27,415
2023-11-27	22.440	22.560	21.860	22.110	20.996	22,387
2023-11-24	22.680	22.700	22.460	22.680	21.537	2,121
2023-11-23	22.330	22.660	22.220	22.640	21.499	6,345
2023-11-22	21.920	22.260	21.720	22.030	20.920	5,650
2023-11-21	22.050	22.320	21.860	22.090	20.977	9,547
2023-11-20	21.780	22.090	21.760	22.090	20.977	10,389
2023-11-17	21.740	22.060	21.740	21.900	20.797	15,747
2023-11-16	21.620	21.900	21.560	21.600	20.512	24,222
2023-11-15	21.780	21.780	21.560	21.700	20.607	12,028
2023-11-14	21.530	21.920	21.500	21.660	20.569	4,774
2023-11-13	21.430	21.680	21.340	21.470	20.388	6,675
2023-11-10	21.570	21.740	21.180	21.310	20.236	12,242
2023-11-09	21.560	21.820	21.560	21.680	20.588	17,428
2023-11-08	20.860	21.920	20.860	21.860	20.759	9,620
2023-11-07	20.650	20.940	20.040	20.860	19.809	18,372
2023-11-06	20.530	21.000	20.360	20.470	19.439	7,925
2023-11-03	20.380	21.120	20.140	20.220	19.201	15,312
2023-11-02	19.455	20.160	19.420	19.805	18.807	8,078
2023-11-01	19.065	19.600	18.910	19.415	18.437	13,098
2023-10-31	19.115	19.330	18.810	19.005	18.048	19,440
2023-10-30	19.035	19.470	18.480	19.260	18.290	16,639
2023-10-27	18.725	18.780	18.380	18.655	17.715	43,104
2023-10-26	18.760	18.970	18.760	18.850	17.900	3,350
2023-10-25	19.000	19.000	18.670	18.800	17.853	11,563
2023-10-24	18.775	19.200	18.580	19.015	18.057	5,175
2023-10-23	18.850	19.030	18.310	18.665	17.725	8,564
2023-10-20	18.685	18.990	18.464	18.990	18.033	21,008
2023-10-19	18.920	18.970	18.470	18.800	17.853	8,649
2023-10-18	18.940	19.127	18.790	18.800	17.853	6,506
2023-10-17	18.930	19.210	18.930	19.065	18.105	4,461
2023-10-16	18.890	19.070	18.740	18.950	17.995	2,654
2023-10-13	19.350	19.400	18.874	18.920	17.967	7,726
2023-10-12	19.005	19.575	19.000	19.465	18.484	23,466
2023-10-11	19.185	19.380	18.820	18.890	17.938	13,102
2023-10-10	18.680	19.290	18.680	19.015	18.057	12,675
2023-10-09	18.150	18.330	18.020	18.130	17.217	2,076
2023-10-06	18.050	18.360	18.020	18.315	17.392	3,640
2023-10-05	18.245	18.390	18.060	18.080	17.169	11,823
2023-10-04	17.975	18.380	17.920	18.205	17.288	13,135
2023-10-03	18.120	18.320	17.660	18.060	17.150	8,466
2023-10-02	18.490	18.590	17.670	18.050	17.141	7,374
2023-09-29	18.340	18.560	18.340	18.430	17.502	6,793
2023-09-28	18.040	18.390	18.012	18.110	17.198	8,549
2023-09-27	17.475	18.100	17.390	18.090	17.179	32,242
2023-09-26	17.600	17.710	17.460	17.600	16.713	11,220

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.