KWS SAAT SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	52.500	53.700	52.500	53.100	51.261	10,537
2023-12-19	52.500	53.100	52.000	52.800	50.971	28,461
2023-12-18	51.200	52.700	51.200	52.700	50.874	15,139
2023-12-15	52.500	52.800	52.000	52.100	50.295	15,410
2023-12-14	51.900	53.000	51.900	52.100	50.295	9,518
2023-12-13	53.000	53.000	52.000	52.200	49.523	9,633
2023-12-12	52.800	53.100	52.300	52.600	49.902	8,603
2023-12-11	52.700	53.400	52.700	53.000	50.282	8,515
2023-12-08	52.500	53.100	52.300	52.700	49.997	9,428
2023-12-07	52.300	52.500	51.600	52.200	49.523	3,788
2023-12-06	53.500	53.600	52.100	52.500	49.808	10,374
2023-12-05	52.500	53.000	52.000	52.700	49.997	8,212
2023-12-04	52.000	53.200	52.000	52.700	49.997	11,086
2023-12-01	51.400	51.700	50.600	51.700	49.049	10,218
2023-11-30	51.400	51.400	50.700	50.900	48.290	5,955
2023-11-29	51.000	52.000	51.000	51.400	48.764	8,189
2023-11-28	51.000	51.400	50.500	51.300	48.669	9,037
2023-11-27	51.300	51.500	51.100	51.200	48.574	8,017
2023-11-24	52.100	52.800	51.200	51.600	48.954	7,867
2023-11-23	51.200	51.400	51.100	51.200	48.574	4,716
2023-11-22	51.000	51.600	51.000	51.300	48.669	6,828
2023-11-21	51.200	51.700	51.000	51.400	48.764	4,680
2023-11-20	51.100	51.500	50.900	51.500	48.859	9,126
2023-11-17	51.000	51.700	50.800	51.100	48.479	8,468
2023-11-16	51.700	51.700	50.800	50.900	48.290	7,473
2023-11-15	52.400	52.700	50.600	51.000	48.385	13,695
2023-11-14	51.000	52.500	50.600	52.200	49.523	7,292
2023-11-13	51.900	51.900	50.300	50.900	48.290	8,250
2023-11-10	51.300	52.100	51.100	51.800	49.143	10,610
2023-11-09	54.000	54.200	51.800	51.800	49.143	9,492
2023-11-08	52.800	53.900	52.800	53.900	51.136	3,712
2023-11-07	53.400	53.600	52.900	53.200	50.472	1,913
2023-11-06	53.700	54.000	53.200	53.900	51.136	3,789
2023-11-03	54.000	54.100	53.600	53.800	51.041	2,501
2023-11-02	51.900	54.900	51.900	53.900	51.136	7,515
2023-11-01	53.500	54.100	52.700	53.100	50.377	4,016
2023-10-31	52.000	53.500	51.400	53.400	50.661	6,009
2023-10-30	51.600	52.000	51.500	51.500	48.859	2,683
2023-10-27	52.000	52.200	51.300	51.300	48.669	2,068
2023-10-26	51.000	52.500	50.700	52.400	49.713	12,968
2023-10-25	52.400	52.400	51.600	51.700	49.049	5,877
2023-10-24	51.000	52.500	51.000	52.500	49.808	3,522
2023-10-23	52.000	52.500	51.400	51.500	48.859	7,492
2023-10-20	52.700	52.900	52.200	52.700	49.997	9,340
2023-10-19	53.700	53.700	52.900	53.000	50.282	3,900
2023-10-18	54.500	54.900	53.900	53.900	51.136	2,501
2023-10-17	54.500	54.700	53.900	54.600	51.800	3,259
2023-10-16	54.000	54.700	53.200	54.600	51.800	5,732
2023-10-13	53.700	54.100	52.700	53.600	50.851	4,608
2023-10-12	55.300	55.400	53.900	54.000	51.231	8,082
2023-10-11	55.300	56.100	55.000	55.100	52.274	7,511
2023-10-10	55.000	56.000	55.000	55.500	52.654	5,658
2023-10-09	53.400	54.800	52.900	54.800	51.990	9,644
2023-10-06	54.000	54.000	52.600	53.600	50.851	7,549
2023-10-05	53.700	54.500	52.600	53.000	50.282	24,064
2023-10-04	53.500	53.600	52.600	53.000	50.282	9,840
2023-10-03	54.100	54.100	53.300	53.400	50.661	3,552
2023-10-02	55.800	56.000	53.900	54.100	51.326	4,358
2023-09-29	54.900	55.700	54.900	55.600	52.749	4,063
2023-09-28	55.400	55.500	52.900	54.700	51.895	9,432

← NewerPage 13 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.2500 EUR
2024-12-06	1.0000 EUR
2023-12-14	0.9000 EUR
2022-12-07	0.8000 EUR
2021-12-03	0.8000 EUR
2020-12-17	0.7000 EUR
2019-12-18	0.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.