Joint Stock Company Kaspi.kz (KKS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 50 |
| May 20, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - |
| May 20, 2024 | 1.91542 Dividend | |||||
| May 17, 2024 | 107.00 | 110.00 | 107.00 | 107.00 | 105.08 | 50 |
| May 16, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 104.10 | - |
| May 15, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 108.03 | - |
| May 14, 2024 | 107.00 | 111.00 | 107.00 | 109.00 | 107.05 | - |
| May 13, 2024 | 109.00 | 116.00 | 109.00 | 111.00 | 109.01 | 204 |
| May 10, 2024 | 110.00 | 115.00 | 110.00 | 111.00 | 109.01 | - |
| May 09, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 108.03 | - |
| May 08, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 108.03 | - |
| May 07, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 108.03 | - |
| May 06, 2024 | 107.00 | 116.00 | 107.00 | 110.00 | 108.03 | 45 |
| May 03, 2024 | 106.00 | 111.00 | 106.00 | 110.00 | 108.03 | - |
| May 02, 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 106.07 | - |
| Apr 30, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 109.01 | - |
| Apr 29, 2024 | 115.00 | 117.00 | 107.00 | 107.00 | 105.08 | 105 |
| Apr 26, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 109.01 | - |
| Apr 25, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 105.08 | - |
| Apr 24, 2024 | 112.00 | 118.00 | 111.00 | 111.00 | 109.01 | 50 |
| Apr 23, 2024 | 105.00 | 109.00 | 105.00 | 109.00 | 107.05 | - |
| Apr 22, 2024 | 106.00 | 114.00 | 106.00 | 111.00 | 109.01 | 30 |
| Apr 19, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 102.14 | - |
| Apr 18, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 105.08 | - |
| Apr 17, 2024 | 103.00 | 109.00 | 103.00 | 109.00 | 107.05 | 30 |
| Apr 16, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 102.14 | - |
| Apr 15, 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 101.16 | - |
| Apr 12, 2024 | 103.00 | 111.00 | 103.00 | 105.00 | 103.12 | 14 |
| Apr 12, 2024 | 1.902184 Dividend | |||||
| Apr 11, 2024 | 103.00 | 108.00 | 103.00 | 108.00 | 104.20 | - |
| Apr 10, 2024 | 105.00 | 110.00 | 105.00 | 108.00 | 104.20 | 50 |
| Apr 09, 2024 | 111.00 | 115.00 | 110.00 | 110.00 | 106.13 | 10 |
| Apr 08, 2024 | 115.00 | 121.00 | 115.00 | 117.00 | 112.88 | - |
| Apr 05, 2024 | 116.00 | 127.00 | 116.00 | 121.00 | 116.74 | 50 |
| Apr 04, 2024 | 123.00 | 125.00 | 122.00 | 122.00 | 117.71 | 22 |
| Apr 03, 2024 | 111.00 | 123.00 | 111.00 | 123.00 | 118.67 | - |
| Apr 02, 2024 | 124.00 | 124.00 | 117.00 | 117.00 | 112.88 | 704 |
| Mar 28, 2024 | 110.00 | 118.00 | 110.00 | 118.00 | 113.85 | - |
| Mar 27, 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 110.95 | - |
| Mar 26, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 109.02 | - |
| Mar 25, 2024 | 110.00 | 113.00 | 110.00 | 111.00 | 107.09 | - |
| Mar 22, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 106.13 | 100 |
| Mar 21, 2024 | 99.00 | 106.00 | 99.00 | 105.00 | 101.30 | 25 |
| Mar 20, 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 100.34 | - |
| Mar 19, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.52 | - |
| Mar 18, 2024 | 102.00 | 105.00 | 102.00 | 104.00 | 100.34 | 97 |
| Mar 15, 2024 | 100.00 | 107.00 | 100.00 | 107.00 | 103.23 | 33 |
| Mar 14, 2024 | 95.00 | 105.00 | 95.00 | 105.00 | 101.30 | 267 |
| Mar 13, 2024 | 94.50 | 98.50 | 94.50 | 98.50 | 95.03 | - |
| Mar 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.66 | - |
| Mar 11, 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 91.66 | 15 |
| Mar 08, 2024 | 92.00 | 94.50 | 92.00 | 94.50 | 91.17 | - |
| Mar 07, 2024 | 94.00 | 99.50 | 94.00 | 97.00 | 93.59 | 146 |
| Mar 06, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.69 | 136 |
| Mar 05, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 91.66 | - |
| Mar 04, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 90.69 | 10 |
| Mar 01, 2024 | 90.50 | 96.00 | 90.50 | 95.00 | 91.66 | 15 |
| Feb 29, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.76 | - |
| Feb 28, 2024 | 92.00 | 97.00 | 92.00 | 97.00 | 93.59 | 5 |
| Feb 27, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 88.76 | - |
| Feb 26, 2024 | 92.50 | 97.00 | 92.50 | 93.50 | 90.21 | 176 |
| Feb 23, 2024 | 91.00 | 97.50 | 91.00 | 97.50 | 94.07 | 15 |
| Feb 22, 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 86.83 | - |
| Feb 21, 2024 | 89.00 | 95.50 | 89.00 | 95.50 | 92.14 | 53 |
| Feb 20, 2024 | 85.50 | 86.00 | 84.50 | 84.50 | 81.53 | 15 |
| Feb 19, 2024 | 86.50 | 86.50 | 85.50 | 85.50 | 82.49 | - |
| Feb 16, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 82.49 | - |
| Feb 15, 2024 | 82.00 | 86.50 | 82.00 | 86.50 | 83.46 | 62 |
| Feb 14, 2024 | 78.00 | 84.00 | 78.00 | 81.00 | 78.15 | 100 |
| Feb 13, 2024 | 78.00 | 82.00 | 78.00 | 82.00 | 79.11 | 45 |
| Feb 12, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 78.15 | 64 |
| Feb 09, 2024 | 82.00 | 82.00 | 78.00 | 79.00 | 76.22 | 714 |
| Feb 08, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 79.60 | 59 |
| Feb 07, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 79.60 | - |
| Feb 06, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.60 | - |
| Feb 05, 2024 | 84.00 | 88.50 | 84.00 | 86.00 | 82.97 | 199 |
| Feb 02, 2024 | 78.50 | 89.50 | 78.50 | 84.00 | 81.04 | 34 |
| Feb 01, 2024 | 80.00 | 87.00 | 80.00 | 82.50 | 79.60 | 49 |
| Jan 31, 2024 | 78.50 | 86.50 | 78.50 | 82.50 | 79.60 | 11 |
| Jan 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 77.18 | - |
| Jan 29, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 81.04 | 400 |
| Jan 26, 2024 | 82.00 | 86.50 | 82.00 | 86.50 | 83.46 | 70 |
| Jan 25, 2024 | 78.50 | 86.00 | 78.50 | 86.00 | 82.97 | 2 |
| Jan 24, 2024 | 79.00 | 82.00 | 79.00 | 82.00 | 79.11 | - |
| Jan 23, 2024 | 79.00 | 82.50 | 79.00 | 82.50 | 79.60 | - |
| Jan 22, 2024 | 81.50 | 85.00 | 81.50 | 83.00 | 80.08 | 200 |
| Jan 19, 2024 | 80.00 | 86.00 | 80.00 | 85.00 | 82.01 | 480 |
| Jan 18, 2024 | 89.00 | 91.00 | 80.00 | 84.00 | 81.04 | 421 |
| Jan 17, 2024 | 95.00 | 95.00 | 90.00 | 90.00 | 86.83 | 199 |
| Jan 16, 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 86.83 | - |
| Jan 15, 2024 | 88.00 | 91.00 | 88.00 | 88.00 | 84.90 | 329 |
| Jan 12, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 84.90 | - |
| Jan 11, 2024 | 88.00 | 92.00 | 88.00 | 92.00 | 88.76 | 300 |
| Jan 10, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 84.90 | - |
| Jan 09, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 85.87 | - |
| Jan 08, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 81.53 | - |
| Jan 05, 2024 | 84.50 | 91.00 | 84.50 | 88.00 | 84.90 | 177 |
| Jan 04, 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 81.53 | - |
| Jan 03, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81.04 | - |
| Jan 02, 2024 | 80.50 | 87.00 | 80.50 | 87.00 | 83.94 | 66 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.