KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 404.00 | 404.00 | 388.00 | 388.00 | 322.96 | 322 |
| 2021-11-11 | 398.00 | 400.00 | 393.00 | 400.00 | 332.95 | 667 |
| 2021-11-10 | 385.00 | 395.00 | 385.00 | 395.00 | 328.79 | 419 |
| 2021-11-09 | 393.00 | 393.00 | 380.00 | 380.00 | 316.30 | 612 |
| 2021-11-08 | 365.00 | 396.00 | 363.00 | 387.00 | 322.13 | 1,737 |
| 2021-11-05 | 368.00 | 369.00 | 365.00 | 366.00 | 304.65 | 87 |
| 2021-11-04 | 365.00 | 367.00 | 365.00 | 366.00 | 304.65 | 69 |
| 2021-11-03 | 367.00 | 370.00 | 367.00 | 367.00 | 305.48 | 53 |
| 2021-11-02 | 367.00 | 368.00 | 365.00 | 367.00 | 305.48 | 52 |
| 2021-11-01 | 366.00 | 368.00 | 365.00 | 368.00 | 306.31 | 161 |
| 2021-10-29 | 369.00 | 370.00 | 360.00 | 360.00 | 299.65 | 267 |
| 2021-10-28 | 366.00 | 373.00 | 366.00 | 368.00 | 306.31 | 126 |
| 2021-10-27 | 373.00 | 373.00 | 368.00 | 368.00 | 306.31 | 101 |
| 2021-10-26 | 377.00 | 377.00 | 371.00 | 373.00 | 310.47 | 45 |
← NewerPage 22 of 22 · 1,274 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.7600 EUR |
| 2025-05-09 | 26.7600 EUR |
| 2024-05-09 | 26.2600 EUR |
| 2023-05-05 | 19.7600 EUR |
| 2022-05-06 | 12.2600 EUR |
| 2021-05-07 | 4.2600 EUR |
| 2020-05-14 | 8.7600 EUR |
| 2019-05-30 | 3.3800 EUR |
| 2019-04-05 | 3.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.