Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	14.740	14.740	14.230	14.420	12.997	5,170
2022-10-10	14.854	15.025	14.854	15.025	13.542	612
2022-10-07	14.990	15.080	14.949	14.990	13.511	1,048
2022-10-06	15.405	15.600	14.990	15.075	13.587	1,855
2022-10-05	15.585	15.870	15.440	15.545	14.011	55,002
2022-10-04	15.180	15.600	15.180	15.380	13.862	60,271
2022-10-03	14.460	15.020	14.460	14.930	13.457	22,081
2022-09-30	14.200	14.460	14.200	14.460	13.033	2,979
2022-09-29	14.235	14.235	13.620	14.235	12.830	14,996
2022-09-28	14.410	14.450	13.460	14.450	13.024	6,824
2022-09-27	15.105	15.310	14.345	14.345	12.929	74,809
2022-09-26	14.970	15.200	14.850	15.065	13.578	38,858
2022-09-23	14.785	15.050	14.640	14.890	13.420	78,405
2022-09-22	15.175	15.210	14.733	14.735	13.281	7,486
2022-09-21	15.015	15.250	14.910	15.135	13.641	8,028
2022-09-20	15.130	15.130	14.700	14.930	13.457	12,428
2022-09-16	15.045	15.180	14.810	15.115	13.623	10,468
2022-09-15	15.220	15.220	14.960	15.035	13.551	5,496
2022-09-14	15.660	15.700	15.180	15.405	13.885	19,127
2022-09-13	16.350	16.350	15.659	15.660	14.114	23,368
2022-09-12	16.060	16.500	16.060	16.385	14.768	22,183
2022-09-09	15.690	16.030	15.690	15.895	14.326	32,465
2022-09-08	15.300	15.487	15.020	15.405	13.885	38,585
2022-09-07	15.155	15.220	15.020	15.105	13.614	61,968
2022-09-06	15.005	15.390	14.940	15.125	13.632	59,588
2022-09-05	14.710	14.950	14.710	14.900	13.429	40,617
2022-09-02	14.750	15.050	14.750	15.025	13.542	5,539
2022-09-01	14.850	14.850	14.460	14.615	13.173	7,072
2022-08-31	15.065	15.290	14.950	15.290	13.781	8,243
2022-08-30	15.360	15.410	14.940	14.940	13.466	18,900
2022-08-26	15.113	15.113	14.870	14.900	13.429	9,170
2022-08-25	15.340	15.350	15.087	15.125	13.632	2,694
2022-08-24	15.169	15.310	15.169	15.290	13.781	11,362
2022-08-23	15.230	15.230	14.970	15.035	13.551	3,863
2022-08-22	15.230	15.260	14.670	15.230	13.727	92,443
2022-08-19	15.505	15.570	15.350	15.370	13.853	9,688
2022-08-18	15.640	15.830	15.625	15.710	14.160	147,118
2022-08-17	16.275	16.300	15.530	15.650	14.105	10,722
2022-08-16	16.605	16.640	16.210	16.325	14.714	7,953
2022-08-15	16.470	16.590	16.340	16.590	14.953	3,838
2022-08-12	16.430	16.580	16.290	16.570	14.935	6,693
2022-08-11	16.800	16.800	16.335	16.335	14.723	7,801
2022-08-10	15.475	17.440	15.150	16.900	15.232	72,290
2022-08-09	15.455	15.670	15.380	15.525	13.993	4,619
2022-08-08	15.280	15.630	14.670	15.575	14.038	22,699
2022-08-05	14.900	15.230	14.822	15.230	13.727	4,383
2022-08-04	15.230	15.230	14.460	14.860	13.393	18,687
2022-08-03	14.479	15.220	14.479	15.175	13.677	11,594
2022-08-02	14.225	14.380	14.000	14.245	12.839	5,308
2022-08-01	14.420	14.450	14.200	14.335	12.920	2,385
2022-07-29	14.090	14.480	14.090	14.480	13.051	5,019
2022-07-28	14.060	14.060	13.933	13.955	12.578	59,147
2022-07-27	14.030	14.290	13.610	14.140	12.744	13,308
2022-07-26	13.750	13.980	13.750	13.945	12.569	18,433
2022-07-25	13.969	13.969	13.710	13.730	12.375	24,176
2022-07-22	14.060	14.060	13.750	13.985	12.605	17,585
2022-07-21	14.210	14.210	14.000	14.010	12.627	1,509
2022-07-20	13.790	14.403	13.790	14.400	12.979	11,067
2022-07-19	13.660	13.740	13.556	13.620	12.276	7,207
2022-07-18	13.640	13.640	13.640	13.640	12.294	2,564

← NewerPage 18 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.