Kadant Inc. (KDA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 09 May 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 08 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 07 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 06 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 03 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 02 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 30 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 29 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 26 Apr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 25 Apr 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 2 |
| 24 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 23 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 22 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 19 Apr 2024 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 3 |
| 18 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 17 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 16 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 15 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 12 Apr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 11 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 10 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 09 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 09 Apr 2024 | 0.32 Dividend | |||||
| 08 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.68 | - |
| 05 Apr 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.68 | - |
| 04 Apr 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.67 | - |
| 03 Apr 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.66 | - |
| 02 Apr 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.64 | - |
| 28 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.64 | - |
| 27 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | - |
| 26 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.66 | - |
| 25 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.65 | - |
| 22 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.65 | - |
| 21 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| 20 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.66 | - |
| 19 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.66 | - |
| 18 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.66 | - |
| 15 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.66 | - |
| 14 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.65 | - |
| 13 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | - |
| 12 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | - |
| 11 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.65 | - |
| 08 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.65 | - |
| 07 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | - |
| 06 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| 05 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.65 | - |
| 04 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.65 | - |
| 01 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.64 | - |
| 29 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.64 | - |
| 28 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.65 | - |
| 27 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.65 | - |
| 26 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | - |
| 23 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.66 | - |
| 22 Feb 2024 | 288.00 | 298.00 | 288.00 | 298.00 | 297.65 | 5 |
| 21 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| 20 Feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.64 | - |
| 19 Feb 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.64 | - |
| 16 Feb 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 313.63 | - |
| 15 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| 14 Feb 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.67 | - |
| 13 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.67 | - |
| 12 Feb 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.67 | - |
| 09 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.68 | - |
| 08 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.68 | - |
| 07 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.68 | - |
| 06 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.68 | - |
| 05 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.68 | - |
| 02 Feb 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.68 | 10 |
| 01 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.69 | - |
| 31 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.69 | - |
| 30 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.70 | - |
| 29 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.71 | - |
| 26 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.71 | - |
| 25 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.71 | - |
| 24 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.71 | - |
| 23 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.71 | - |
| 22 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.71 | - |
| 19 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.72 | - |
| 18 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.72 | - |
| 17 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 16 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.72 | - |
| 15 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 12 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 11 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 10 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 09 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 08 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.73 | - |
| 05 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 04 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.72 | - |
| 03 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.71 | - |
| 03 Jan 2024 | 0.29 Dividend | |||||
| 02 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.41 | 17 |
| 29 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.41 | - |
| 28 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.41 | - |
| 27 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.41 | - |
| 22 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.43 | - |
| 21 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.42 | - |
| 20 Dec 2023 | 250.00 | 258.00 | 250.00 | 258.00 | 257.40 | 100 |
| 19 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.