Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.880	19.240	18.880	19.125	17.237	7,084
2023-03-30	18.590	18.810	18.420	18.715	16.868	5,412
2023-03-29	18.690	18.690	18.345	18.345	16.534	6,060
2023-03-28	17.708	17.708	17.397	17.475	15.750	1,903
2023-03-27	17.935	18.108	17.840	18.040	16.260	1,106
2023-03-24	17.945	17.982	17.790	17.790	16.034	8,481
2023-03-23	17.800	17.925	17.800	17.925	16.156	373
2023-03-22	17.710	17.710	17.600	17.660	15.917	1,636
2023-03-21	17.740	17.945	17.740	17.945	16.174	880
2023-03-20	17.280	17.370	17.170	17.250	15.548	4,283
2023-03-17	17.680	17.680	17.435	17.435	15.714	3,125
2023-03-16	17.620	17.710	17.620	17.710	15.962	3,720
2023-03-15	17.780	17.780	17.352	17.650	15.908	7,310
2023-03-14	17.870	18.170	17.870	18.170	16.377	1,327
2023-03-13	17.870	17.870	17.598	17.690	15.944	7,019
2023-03-10	17.930	18.330	17.930	18.050	16.269	3,047
2023-03-09	18.420	18.420	18.180	18.420	16.602	1,349
2023-03-08	18.580	18.580	18.460	18.580	16.746	3,063
2023-03-07	18.785	18.910	18.670	18.860	16.999	4,860
2023-03-06	18.890	18.910	18.775	18.775	16.922	652
2023-03-03	18.890	18.940	18.860	18.880	17.017	1,327
2023-03-02	18.890	19.020	18.710	18.930	17.062	5,757
2023-03-01	18.930	19.160	18.900	18.920	17.053	3,163
2023-02-28	18.800	19.005	18.740	19.005	17.129	5,616
2023-02-27	18.840	19.014	18.840	18.840	16.981	2,822
2023-02-24	18.735	18.912	18.700	18.840	16.981	3,250
2023-02-23	18.680	18.850	18.680	18.705	16.859	4,008
2023-02-22	18.755	18.780	18.480	18.550	16.719	4,589
2023-02-21	18.800	19.020	18.770	18.940	17.071	2,658
2023-02-20	19.025	19.035	18.860	19.035	17.156	1,817
2023-02-17	19.005	19.110	18.860	18.920	17.053	10,271
2023-02-16	19.290	19.370	18.920	19.055	17.174	4,548
2023-02-15	18.950	19.290	18.950	19.185	17.292	9,074
2023-02-14	18.950	19.030	18.889	18.890	17.026	9,540
2023-02-13	18.970	19.190	18.970	18.970	17.098	15,010
2023-02-10	19.136	19.136	18.980	18.980	17.107	31,749
2023-02-09	19.770	20.080	19.530	19.650	17.711	176,732
2023-02-08	19.755	19.869	19.538	19.850	17.891	144,637
2023-02-07	19.495	19.689	19.463	19.635	17.697	8,216
2023-02-06	19.206	19.470	19.206	19.330	17.422	164,756
2023-02-03	18.755	18.980	18.733	18.900	17.035	6,533
2023-02-02	18.900	19.230	18.900	19.210	17.314	17,717
2023-02-01	18.800	18.860	18.590	18.745	16.895	7,817
2023-01-31	18.960	18.974	18.630	18.755	16.904	139,023
2023-01-30	18.930	19.100	18.930	18.930	17.062	36,870
2023-01-27	18.800	18.972	18.740	18.820	16.963	110,605
2023-01-26	18.170	18.693	18.060	18.605	16.769	93,120
2023-01-25	18.720	18.720	18.000	18.050	16.269	37,313
2023-01-24	18.960	19.050	18.799	18.800	16.945	9,441
2023-01-23	18.850	18.891	18.520	18.860	16.999	7,248
2023-01-20	18.510	18.748	18.510	18.605	16.769	2,783
2023-01-19	18.295	18.295	18.110	18.295	16.489	10,155
2023-01-18	18.715	18.768	18.440	18.450	16.629	14,685
2023-01-17	18.100	18.800	18.100	18.735	16.886	20,973
2023-01-16	16.490	17.980	16.490	17.965	16.192	23,646
2023-01-13	16.315	16.403	16.300	16.375	14.759	4,953
2023-01-12	16.245	16.340	16.160	16.160	14.565	6,684
2023-01-11	16.295	16.295	16.119	16.295	14.687	5,536
2023-01-10	16.275	16.369	16.271	16.315	14.705	1,660
2023-01-09	16.290	16.290	16.180	16.205	14.606	6,664

← NewerPage 16 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.