Kontron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	15.485	15.550	15.310	15.495	13.675	322,778
2022-01-20	15.125	15.700	15.110	15.525	13.702	52,215
2022-01-19	14.730	15.220	14.730	15.220	13.433	95,027
2022-01-18	14.496	14.940	14.496	14.755	13.022	143,927
2022-01-17	14.090	14.265	13.954	14.265	12.590	782,304
2022-01-14	14.000	14.000	13.499	13.650	12.047	165,530
2022-01-13	14.245	14.410	14.000	14.160	12.497	18,805
2022-01-12	14.625	14.631	14.250	14.325	12.643	48,956
2022-01-11	14.460	14.540	14.429	14.460	12.762	139,797
2022-01-10	14.645	14.740	14.089	14.090	12.435	47,343
2022-01-07	14.785	14.830	14.450	14.580	12.868	23,151
2022-01-06	14.420	14.712	14.416	14.625	12.907	159,716
2022-01-05	14.800	14.800	14.520	14.530	12.824	187,164
2022-01-04	15.445	15.445	14.960	15.035	13.269	114,430
2021-12-31	14.655	14.655	14.655	14.655	12.934	0
2021-12-30	14.685	14.900	14.610	14.655	12.934	41,882
2021-12-29	15.120	15.120	14.650	14.655	12.934	25,866
2021-12-24	15.220	15.220	15.220	15.220	13.433	0
2021-12-23	15.054	15.221	15.054	15.220	13.433	89,627
2021-12-22	14.460	14.870	14.460	14.860	13.115	66,824
2021-12-21	13.980	13.980	13.770	13.805	12.184	154,321
2021-12-20	14.050	14.050	13.720	13.780	12.162	142,287
2021-12-17	13.405	14.800	13.350	14.440	12.744	307,120
2021-12-16	18.920	19.090	12.480	13.125	11.584	292,075
2021-12-15	18.625	18.880	18.600	18.755	16.552	29,536
2021-12-14	18.890	18.940	18.500	18.590	16.407	8,117
2021-12-13	19.300	19.410	18.745	18.745	16.544	56,955
2021-12-10	19.686	19.686	19.228	19.405	17.126	65,454
2021-12-09	19.885	20.038	19.615	19.805	17.479	62,832
2021-12-08	19.818	19.818	19.677	19.790	17.466	40,194
2021-12-07	19.965	20.145	19.965	20.145	17.779	53,951
2021-12-06	19.710	19.710	19.540	19.670	17.360	122,033
2021-12-03	20.100	20.100	20.100	20.100	17.739	78,362
2021-12-02	20.185	20.248	20.060	20.215	17.841	55,275
2021-12-01	19.352	19.720	19.352	19.675	17.364	138,653
2021-11-30	19.085	19.250	18.602	19.250	16.989	20,917
2021-11-29	19.135	19.290	19.095	19.095	16.853	37,008
2021-11-26	18.940	18.940	18.617	18.735	16.535	16,271
2021-11-25	19.161	19.303	19.161	19.165	16.914	4,968
2021-11-24	19.462	19.462	18.700	18.930	16.707	24,728
2021-11-23	19.750	19.861	19.615	19.825	17.497	12,760
2021-11-22	20.260	20.260	19.941	20.120	17.757	25,889
2021-11-19	20.160	20.280	19.990	20.255	17.876	26,090
2021-11-18	20.221	20.221	20.023	20.215	17.841	19,200
2021-11-17	20.157	20.340	20.157	20.320	17.934	53,835
2021-11-16	20.025	20.200	19.890	20.200	17.828	38,414
2021-11-15	19.900	20.460	19.900	20.065	17.709	90,353
2021-11-12	19.850	19.850	19.730	19.730	17.413	7,894
2021-11-11	19.865	19.930	19.781	19.905	17.567	36,124
2021-11-10	20.077	20.077	19.825	19.825	17.497	4,368
2021-11-09	20.105	20.180	20.018	20.125	17.762	54,392
2021-11-08	20.020	20.620	20.020	20.025	17.673	92,991
2021-11-05	20.060	21.040	20.060	20.125	17.762	89,580
2021-11-04	19.880	20.470	19.880	20.180	17.810	259,993
2021-11-03	20.450	20.540	19.680	20.280	17.898	94,976
2021-11-02	20.590	20.660	20.180	20.355	17.965	35,067
2021-11-01	20.780	20.780	20.392	20.490	18.084	14,091
2021-10-29	21.920	22.100	20.081	21.020	18.551	23,042
2021-10-28	22.149	22.149	21.995	22.070	19.478	14,929
2021-10-27	22.400	22.563	22.137	22.420	19.787	4,876

← NewerPage 21 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.