Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	16.550	16.550	16.374	16.550	14.917	4,475
2023-01-05	16.500	16.853	16.460	16.765	15.110	21,786
2023-01-04	15.966	16.482	15.966	16.335	14.723	22,156
2023-01-03	15.689	15.840	15.689	15.835	14.272	1,503
2022-12-30	15.475	15.580	15.380	15.380	13.862	57
2022-12-29	15.142	15.470	15.142	15.425	13.903	2,943
2022-12-28	15.260	15.320	14.990	14.990	13.511	3,847
2022-12-23	15.339	15.638	15.339	15.475	13.948	6,458
2022-12-22	15.495	15.640	15.280	15.360	13.844	2,982
2022-12-21	15.322	15.505	15.322	15.505	13.975	3,541
2022-12-20	15.035	15.080	14.770	15.015	13.533	19,541
2022-12-19	15.380	15.560	15.057	15.075	13.587	38,921
2022-12-16	15.594	15.594	15.220	15.445	13.921	9,650
2022-12-15	16.330	16.330	15.700	15.710	14.160	17,579
2022-12-14	16.920	16.920	16.497	16.605	14.966	53,436
2022-12-13	17.485	17.530	17.190	17.320	15.611	81,194
2022-12-12	17.460	17.460	17.090	17.280	15.575	38,489
2022-12-09	17.320	17.590	17.320	17.575	15.840	63,128
2022-12-08	17.024	17.270	17.024	17.075	15.390	90,385
2022-12-07	16.550	16.890	16.540	16.785	15.128	15,893
2022-12-06	16.450	16.770	16.430	16.580	14.944	8,642
2022-12-05	16.342	16.640	16.342	16.490	14.863	3,519
2022-12-02	15.990	16.200	15.990	16.090	14.502	7,075
2022-12-01	15.658	15.980	15.658	15.710	14.160	6,936
2022-11-30	15.290	15.430	15.220	15.370	13.853	6,036
2022-11-29	15.640	15.740	15.200	15.200	13.700	17,071
2022-11-28	15.610	15.610	15.370	15.505	13.975	3,741
2022-11-25	15.819	15.819	15.600	15.600	14.060	2,775
2022-11-24	15.825	15.980	15.770	15.865	14.299	2,634
2022-11-23	15.475	15.870	15.470	15.780	14.223	19,132
2022-11-22	14.900	15.470	14.900	15.320	13.808	9,978
2022-11-21	14.860	14.860	14.650	14.785	13.326	7,956
2022-11-18	14.860	14.976	14.860	14.870	13.402	4,249
2022-11-17	14.830	14.960	14.620	14.775	13.317	8,612
2022-11-16	14.930	14.930	14.750	14.930	13.457	6,077
2022-11-15	15.320	15.320	15.075	15.075	13.587	2,078
2022-11-14	15.690	15.690	15.110	15.240	13.736	3,464
2022-11-11	15.630	15.910	15.610	15.790	14.232	6,181
2022-11-10	15.350	15.730	15.160	15.690	14.142	6,600
2022-11-09	15.340	15.596	15.340	15.340	13.826	11,839
2022-11-08	15.030	15.372	15.030	15.155	13.659	11,201
2022-11-07	14.420	14.950	14.420	14.950	13.475	14,414
2022-11-04	14.480	14.510	13.900	14.510	13.078	13,940
2022-11-03	14.500	15.070	14.170	14.170	12.772	20,486
2022-11-02	14.345	14.400	14.040	14.180	12.781	10,772
2022-11-01	14.765	14.880	14.150	14.235	12.830	3,577
2022-10-31	14.650	14.650	14.590	14.645	13.200	478
2022-10-28	14.590	14.770	14.410	14.695	13.245	6,145
2022-10-27	14.860	14.860	14.510	14.655	13.209	2,584
2022-10-26	14.810	14.967	14.810	14.950	13.475	5,460
2022-10-25	14.390	14.740	14.390	14.715	13.263	44,743
2022-10-24	14.285	14.365	14.220	14.365	12.947	3,824
2022-10-21	14.315	14.330	14.205	14.205	12.803	1,683
2022-10-20	14.365	14.520	14.310	14.420	12.997	2,347
2022-10-19	14.590	14.600	14.464	14.510	13.078	2,149
2022-10-18	14.695	14.735	14.540	14.605	13.164	2,268
2022-10-17	14.550	14.820	14.550	14.745	13.290	1,082
2022-10-14	14.650	14.650	14.281	14.400	12.979	3,423
2022-10-13	14.500	14.670	14.260	14.625	13.182	30,684
2022-10-12	14.530	14.710	14.410	14.615	13.173	4,665

← NewerPage 17 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.