KWS SAAT SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 77.800 | 78.100 | 77.000 | 77.400 | 77.400 | 15,476 |
| 2026-05-07 | 79.000 | 79.000 | 77.200 | 77.700 | 77.700 | 20,762 |
| 2026-05-06 | 79.800 | 79.800 | 77.200 | 78.600 | 78.600 | 27,598 |
| 2026-05-05 | 78.200 | 79.600 | 77.700 | 79.600 | 79.600 | 13,181 |
| 2026-05-04 | 77.600 | 80.600 | 77.500 | 78.100 | 78.100 | 31,621 |
| 2026-04-30 | 74.900 | 77.300 | 74.600 | 76.800 | 76.800 | 24,399 |
| 2026-04-29 | 74.100 | 75.000 | 74.100 | 75.000 | 75.000 | 7,486 |
| 2026-04-28 | 75.400 | 75.400 | 73.800 | 74.200 | 74.200 | 12,554 |
| 2026-04-27 | 73.000 | 75.000 | 73.000 | 74.200 | 74.200 | 8,087 |
| 2026-04-24 | 73.500 | 74.600 | 73.400 | 74.200 | 74.200 | 5,859 |
← NewerPage 3 of 3 · 130 trading days
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.