Joint Stock Company Kaspi.kz (KKS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 50 |
| Apr 25, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - |
| Apr 24, 2024 | 112.00 | 118.00 | 111.00 | 111.00 | 111.00 | 50 |
| Apr 23, 2024 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | - |
| Apr 22, 2024 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 30 |
| Apr 19, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| Apr 18, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | - |
| Apr 17, 2024 | 103.00 | 109.00 | 103.00 | 109.00 | 109.00 | 30 |
| Apr 16, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - |
| Apr 15, 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | - |
| Apr 12, 2024 | 103.00 | 111.00 | 103.00 | 105.00 | 105.00 | 14 |
| Apr 12, 2024 | 1.902184 Dividend | |||||
| Apr 11, 2024 | 103.00 | 108.00 | 103.00 | 108.00 | 106.10 | - |
| Apr 10, 2024 | 105.00 | 110.00 | 105.00 | 108.00 | 106.10 | 50 |
| Apr 09, 2024 | 111.00 | 115.00 | 110.00 | 110.00 | 108.06 | 10 |
| Apr 08, 2024 | 115.00 | 121.00 | 115.00 | 117.00 | 114.94 | - |
| Apr 05, 2024 | 116.00 | 127.00 | 116.00 | 121.00 | 118.87 | 50 |
| Apr 04, 2024 | 123.00 | 125.00 | 122.00 | 122.00 | 119.85 | 22 |
| Apr 03, 2024 | 111.00 | 123.00 | 111.00 | 123.00 | 120.83 | - |
| Apr 02, 2024 | 124.00 | 124.00 | 117.00 | 117.00 | 114.94 | 704 |
| Mar 28, 2024 | 110.00 | 118.00 | 110.00 | 118.00 | 115.92 | - |
| Mar 27, 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 112.97 | - |
| Mar 26, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 111.01 | - |
| Mar 25, 2024 | 110.00 | 113.00 | 110.00 | 111.00 | 109.04 | - |
| Mar 22, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 108.06 | 100 |
| Mar 21, 2024 | 99.00 | 106.00 | 99.00 | 105.00 | 103.15 | 25 |
| Mar 20, 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 102.17 | - |
| Mar 19, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.26 | - |
| Mar 18, 2024 | 102.00 | 105.00 | 102.00 | 104.00 | 102.17 | 97 |
| Mar 15, 2024 | 100.00 | 107.00 | 100.00 | 107.00 | 105.12 | 33 |
| Mar 14, 2024 | 95.00 | 105.00 | 95.00 | 105.00 | 103.15 | 267 |
| Mar 13, 2024 | 94.50 | 98.50 | 94.50 | 98.50 | 96.77 | - |
| Mar 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.33 | - |
| Mar 11, 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 93.33 | 15 |
| Mar 08, 2024 | 92.00 | 94.50 | 92.00 | 94.50 | 92.84 | - |
| Mar 07, 2024 | 94.00 | 99.50 | 94.00 | 97.00 | 95.29 | 146 |
| Mar 06, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.34 | 136 |
| Mar 05, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 93.33 | - |
| Mar 04, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 92.34 | 10 |
| Mar 01, 2024 | 90.50 | 96.00 | 90.50 | 95.00 | 93.33 | 15 |
| Feb 29, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.38 | - |
| Feb 28, 2024 | 92.00 | 97.00 | 92.00 | 97.00 | 95.29 | 5 |
| Feb 27, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.38 | - |
| Feb 26, 2024 | 92.50 | 97.00 | 92.50 | 93.50 | 91.85 | 176 |
| Feb 23, 2024 | 91.00 | 97.50 | 91.00 | 97.50 | 95.78 | 15 |
| Feb 22, 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 88.41 | - |
| Feb 21, 2024 | 89.00 | 95.50 | 89.00 | 95.50 | 93.82 | 53 |
| Feb 20, 2024 | 85.50 | 86.00 | 84.50 | 84.50 | 83.01 | 15 |
| Feb 19, 2024 | 86.50 | 86.50 | 85.50 | 85.50 | 83.99 | - |
| Feb 16, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 83.99 | - |
| Feb 15, 2024 | 82.00 | 86.50 | 82.00 | 86.50 | 84.98 | 62 |
| Feb 14, 2024 | 78.00 | 84.00 | 78.00 | 81.00 | 79.57 | 100 |
| Feb 13, 2024 | 78.00 | 82.00 | 78.00 | 82.00 | 80.56 | 45 |
| Feb 12, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 79.57 | 64 |
| Feb 09, 2024 | 82.00 | 82.00 | 78.00 | 79.00 | 77.61 | 714 |
| Feb 08, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 81.05 | 59 |
| Feb 07, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 81.05 | - |
| Feb 06, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.05 | - |
| Feb 05, 2024 | 84.00 | 88.50 | 84.00 | 86.00 | 84.49 | 199 |
| Feb 02, 2024 | 78.50 | 89.50 | 78.50 | 84.00 | 82.52 | 34 |
| Feb 01, 2024 | 80.00 | 87.00 | 80.00 | 82.50 | 81.05 | 49 |
| Jan 31, 2024 | 78.50 | 86.50 | 78.50 | 82.50 | 81.05 | 11 |
| Jan 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.59 | - |
| Jan 29, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 82.52 | 400 |
| Jan 26, 2024 | 82.00 | 86.50 | 82.00 | 86.50 | 84.98 | 70 |
| Jan 25, 2024 | 78.50 | 86.00 | 78.50 | 86.00 | 84.49 | 2 |
| Jan 24, 2024 | 79.00 | 82.00 | 79.00 | 82.00 | 80.56 | - |
| Jan 23, 2024 | 79.00 | 82.50 | 79.00 | 82.50 | 81.05 | - |
| Jan 22, 2024 | 81.50 | 85.00 | 81.50 | 83.00 | 81.54 | 200 |
| Jan 19, 2024 | 80.00 | 86.00 | 80.00 | 85.00 | 83.50 | 480 |
| Jan 18, 2024 | 89.00 | 91.00 | 80.00 | 84.00 | 82.52 | 421 |
| Jan 17, 2024 | 95.00 | 95.00 | 90.00 | 90.00 | 88.41 | 199 |
| Jan 16, 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 88.41 | - |
| Jan 15, 2024 | 88.00 | 91.00 | 88.00 | 88.00 | 86.45 | 329 |
| Jan 12, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.45 | - |
| Jan 11, 2024 | 88.00 | 92.00 | 88.00 | 92.00 | 90.38 | 300 |
| Jan 10, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.45 | - |
| Jan 09, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.43 | - |
| Jan 08, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.01 | - |
| Jan 05, 2024 | 84.50 | 91.00 | 84.50 | 88.00 | 86.45 | 177 |
| Jan 04, 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.01 | - |
| Jan 03, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.52 | - |
| Jan 02, 2024 | 80.50 | 87.00 | 80.50 | 87.00 | 85.47 | 66 |
| Dec 29, 2023 | 86.50 | 86.50 | 84.50 | 84.50 | 83.01 | 225 |
| Dec 28, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 81.54 | - |
| Dec 27, 2023 | 76.50 | 83.00 | 76.50 | 83.00 | 81.54 | - |
| Dec 22, 2023 | 81.00 | 87.00 | 80.00 | 80.00 | 78.59 | 12 |
| Dec 21, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.57 | - |
| Dec 20, 2023 | 81.50 | 88.50 | 81.50 | 85.00 | 83.50 | 125 |
| Dec 19, 2023 | 81.00 | 86.00 | 81.00 | 86.00 | 84.49 | 57 |
| Dec 18, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.50 | 20 |
| Dec 15, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.50 | 48 |
| Dec 14, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.50 | - |
| Dec 13, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.50 | - |
| Dec 12, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 83.50 | - |
| Dec 11, 2023 | 90.00 | 94.00 | 85.00 | 85.00 | 83.50 | 70 |
| Dec 08, 2023 | 83.00 | 85.50 | 83.00 | 85.50 | 83.99 | - |
| Dec 07, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 85.96 | - |
| Dec 06, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 86.45 | - |
| Dec 05, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 81.54 | - |
| *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.