KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 840.00 | 840.00 | 818.00 | 832.00 | 832.00 | 43 |
| 2026-10-22 | 846.00 | 846.00 | 830.00 | 830.00 | 830.00 | 25 |
| 2026-10-21 | 844.00 | 854.00 | 834.00 | 840.00 | 840.00 | 21 |
| 2026-10-20 | 848.00 | 848.00 | 824.00 | 846.00 | 846.00 | 34 |
| 2026-10-19 | 840.00 | 854.00 | 834.00 | 854.00 | 854.00 | 84 |
| 2026-10-16 | 832.00 | 838.00 | 832.00 | 838.00 | 838.00 | 41 |
| 2026-10-15 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | 78 |
| 2026-10-14 | 832.00 | 838.00 | 824.00 | 838.00 | 838.00 | 60 |
| 2026-10-13 | 838.00 | 838.00 | 826.00 | 836.00 | 836.00 | 50 |
| 2026-10-12 | 828.00 | 840.00 | 824.00 | 838.00 | 838.00 | 136 |
| 2026-10-09 | 828.00 | 848.00 | 826.00 | 828.00 | 828.00 | 77 |
| 2026-10-08 | 850.00 | 850.00 | 828.00 | 828.00 | 828.00 | 133 |
| 2026-10-07 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | 79 |
| 2026-10-06 | 850.00 | 862.00 | 850.00 | 850.00 | 850.00 | 67 |
| 2026-10-05 | 880.00 | 880.00 | 848.00 | 856.00 | 856.00 | 128 |
| 2026-10-02 | 860.00 | 876.00 | 860.00 | 866.00 | 866.00 | 29 |
| 2026-10-01 | 872.00 | 880.00 | 846.00 | 854.00 | 854.00 | 162 |
| 2026-09-30 | 876.00 | 890.00 | 868.00 | 884.00 | 884.00 | 25 |
| 2026-09-29 | 878.00 | 886.00 | 856.00 | 878.00 | 878.00 | 32 |
| 2026-09-28 | 884.00 | 896.00 | 842.00 | 876.00 | 876.00 | 171 |
| 2026-09-25 | 900.00 | 900.00 | 878.00 | 884.00 | 884.00 | 32 |
| 2026-09-24 | 882.00 | 894.00 | 878.00 | 882.00 | 882.00 | 19 |
| 2026-09-23 | 892.00 | 910.00 | 880.00 | 880.00 | 880.00 | 142 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.5000 EUR |
| 2025-05-09 | 26.5000 EUR |
| 2024-05-09 | 26.0000 EUR |
| 2023-05-05 | 19.5000 EUR |
| 2022-05-06 | 12.0000 EUR |
| 2021-05-07 | 4.0000 EUR |
| 2020-05-14 | 8.5000 EUR |
| 2019-05-30 | 3.0000 EUR |
| 2019-04-05 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.