Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	13.640	13.640	13.640	13.640	12.294	2,564
2022-07-15	13.310	13.680	13.300	13.680	12.330	5,549
2022-07-14	13.905	14.150	13.030	13.210	11.906	9,922
2022-07-13	13.900	13.900	13.460	13.710	12.357	18,496
2022-07-12	13.885	14.140	13.750	14.090	12.699	5,160
2022-07-11	14.160	14.660	14.000	14.000	12.618	8,949
2022-07-08	14.609	14.770	14.609	14.675	13.227	36,275
2022-07-07	14.255	14.490	14.255	14.255	12.848	7,035
2022-07-06	14.000	14.320	14.000	14.100	12.708	7,721
2022-07-05	14.080	14.120	13.425	13.425	12.100	3,879
2022-07-04	14.100	14.100	13.870	13.935	12.560	2,831
2022-07-01	13.980	14.550	13.980	14.225	12.821	9,342
2022-06-30	14.355	14.470	13.960	14.100	12.708	12,085
2022-06-29	14.605	14.630	13.945	14.110	12.717	7,268
2022-06-28	14.276	14.705	14.276	14.705	13.254	31,447
2022-06-27	14.531	14.531	14.260	14.315	12.902	32,456
2022-06-24	14.170	14.530	14.170	14.530	13.096	22,733
2022-06-23	14.224	14.224	14.150	14.150	12.754	24,077
2022-06-22	14.500	14.572	13.970	14.440	13.015	47,425
2022-06-21	14.560	14.765	14.560	14.765	13.308	115,391
2022-06-20	13.900	14.225	13.900	14.225	12.821	72,558
2022-06-17	13.905	14.190	13.740	14.000	12.618	73,622
2022-06-16	14.170	14.170	13.905	13.905	12.533	7,791
2022-06-15	13.499	14.220	13.499	14.130	12.735	52,876
2022-06-14	13.550	13.550	13.268	13.270	11.960	10,181
2022-06-13	13.616	13.616	13.276	13.575	12.235	24,453
2022-06-10	14.777	14.777	14.440	14.440	13.015	10,592
2022-06-09	15.610	15.710	15.246	15.260	13.754	3,387
2022-06-08	15.771	15.771	15.490	15.545	14.011	24,970
2022-06-07	15.890	15.890	15.472	15.835	14.272	5,900
2022-06-06	16.050	16.130	16.050	16.050	14.466	3,443
2022-06-01	16.110	16.150	15.830	16.050	14.466	2,844
2022-05-31	16.090	16.090	15.980	16.090	14.502	10,378
2022-05-30	16.140	16.300	16.140	16.255	14.651	4,157
2022-05-27	15.951	15.951	15.905	15.905	14.335	8,389
2022-05-26	15.793	16.020	15.793	16.010	14.430	3,650
2022-05-25	16.002	16.002	15.630	15.740	14.187	11,534
2022-05-24	16.347	16.347	16.100	16.100	14.511	3,185
2022-05-23	16.732	16.732	16.490	16.490	14.863	7,678
2022-05-20	17.155	17.210	16.936	17.005	15.011	8,820
2022-05-19	16.540	16.940	16.341	16.940	14.954	6,916
2022-05-18	16.675	17.050	16.675	16.675	14.720	27,227
2022-05-17	16.670	17.040	16.670	16.675	14.720	17,395
2022-05-16	16.460	16.570	16.430	16.430	14.504	8,061
2022-05-13	16.275	16.580	15.778	16.580	14.636	23,132
2022-05-12	15.240	16.275	15.240	16.275	14.367	27,108
2022-05-11	15.600	15.600	15.310	15.600	13.771	10,742
2022-05-10	15.545	15.680	15.480	15.545	13.722	7,044
2022-05-09	15.288	15.470	15.288	15.290	13.497	10,801
2022-05-06	16.090	16.090	15.845	15.845	13.984	26,514
2022-05-05	16.370	16.370	16.109	16.215	14.311	4,081
2022-05-04	16.295	16.295	16.198	16.295	14.381	6,871
2022-05-03	16.450	16.640	16.170	16.170	14.271	23,108
2022-04-29	16.020	16.255	15.959	16.255	14.346	187,900
2022-04-28	16.144	16.144	15.825	15.825	13.967	78,458
2022-04-27	16.285	16.370	16.213	16.315	14.399	10,580
2022-04-26	16.600	16.600	16.160	16.160	14.262	12,941
2022-04-25	16.490	16.566	16.340	16.550	14.606	23,332
2022-04-22	16.325	16.325	16.170	16.265	14.355	8,539
2022-04-21	16.460	16.626	16.413	16.450	14.518	26,582

← NewerPage 19 of 22 · 1,270 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.