Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	16.325	16.440	16.110	16.440	14.509	31,567
2022-04-14	15.915	16.149	15.709	15.975	14.099	79,954
2022-04-13	16.292	16.292	15.720	15.750	13.900	170,407
2022-04-12	16.765	16.820	16.375	16.375	14.452	74,125
2022-04-11	16.606	16.606	16.190	16.190	14.289	76,876
2022-04-08	17.975	18.050	17.035	17.035	15.034	20,501
2022-04-07	17.870	18.240	17.870	18.100	15.974	161,789
2022-04-06	17.840	18.100	17.840	17.965	15.855	137,834
2022-04-05	17.875	18.190	17.545	17.545	15.485	190,111
2022-04-04	17.450	17.960	17.450	17.760	15.674	70,542
2022-04-01	17.155	17.210	17.155	17.155	15.140	19,513
2022-03-31	16.970	17.230	16.970	17.230	15.207	104,814
2022-03-30	16.590	17.045	16.568	17.045	15.043	120,821
2022-03-29	16.580	16.812	16.580	16.635	14.681	122,753
2022-03-28	17.110	17.110	16.070	16.170	14.271	114,685
2022-03-25	16.705	17.160	16.700	16.705	14.743	89,420
2022-03-24	16.490	16.900	16.340	16.860	14.880	139,404
2022-03-23	16.863	16.863	16.294	16.345	14.425	153,031
2022-03-22	16.160	17.015	16.160	17.015	15.017	118,567
2022-03-21	15.545	16.570	15.320	15.750	13.900	213,399
2022-03-18	14.050	14.530	13.920	14.385	12.696	118,691
2022-03-17	13.885	14.150	13.820	13.905	12.272	55,561
2022-03-16	13.850	13.850	13.410	13.670	12.065	407,719
2022-03-15	14.295	14.630	13.240	13.240	11.685	355,998
2022-03-14	12.440	12.524	12.373	12.510	11.041	54,112
2022-03-11	12.060	12.240	11.940	12.060	10.644	18,922
2022-03-10	12.225	12.460	11.940	12.000	10.591	85,088
2022-03-09	12.120	12.120	11.900	12.120	10.697	232,933
2022-03-08	11.330	11.970	11.330	11.610	10.247	96,375
2022-03-07	11.350	11.800	11.290	11.485	10.136	69,034
2022-03-04	12.580	12.620	12.000	12.160	10.732	38,118
2022-03-03	13.676	13.676	13.000	13.055	11.522	62,839
2022-03-02	13.630	13.960	13.350	13.730	12.118	110,070
2022-03-01	14.096	14.096	13.550	13.620	12.020	43,747
2022-02-28	13.925	14.080	13.920	13.945	12.307	41,448
2022-02-25	14.090	14.090	13.933	14.090	12.435	29,088
2022-02-24	13.448	14.010	13.448	13.925	12.290	153,294
2022-02-23	14.800	14.904	14.340	14.375	12.687	39,647
2022-02-22	14.500	14.695	14.500	14.655	12.934	20,732
2022-02-21	15.200	15.200	14.580	14.580	12.868	14,361
2022-02-18	15.230	15.260	14.954	15.015	13.252	82,734
2022-02-17	15.720	15.850	15.165	15.165	13.384	33,328
2022-02-16	15.935	16.200	15.620	15.710	13.865	33,760
2022-02-15	15.750	15.940	15.724	15.815	13.958	12,851
2022-02-14	15.915	16.040	15.690	15.855	13.993	109,397
2022-02-11	16.153	16.490	16.153	16.440	14.509	12,439
2022-02-10	16.140	16.140	15.977	16.130	14.236	8,498
2022-02-09	15.935	16.178	15.853	16.080	14.192	29,503
2022-02-08	15.840	15.840	15.360	15.630	13.794	13,834
2022-02-07	16.525	16.525	15.960	16.040	14.156	16,611
2022-02-04	16.830	16.940	16.574	16.665	14.708	102,535
2022-02-03	16.920	16.920	16.252	16.725	14.761	282,669
2022-02-02	16.620	17.324	16.620	16.930	14.942	229,305
2022-02-01	16.480	16.770	16.400	16.490	14.553	135,496
2022-01-31	16.233	16.233	15.877	16.100	14.209	24,767
2022-01-28	16.410	16.430	15.800	16.110	14.218	25,169
2022-01-27	16.440	16.560	16.350	16.490	14.553	48,481
2022-01-26	16.550	16.780	16.510	16.705	14.743	105,430
2022-01-25	15.220	16.540	15.220	16.540	14.598	105,437
2022-01-24	15.185	15.480	15.010	15.075	13.305	197,666

← NewerPage 20 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.