KWS SAAT SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 65.300 | 65.400 | 63.300 | 64.000 | 62.836 | 25,605 |
| 2025-11-10 | 66.100 | 66.900 | 64.900 | 65.400 | 64.210 | 23,112 |
| 2025-11-07 | 65.600 | 66.800 | 65.600 | 66.200 | 64.996 | 6,951 |
| 2025-11-06 | 65.900 | 66.200 | 65.200 | 65.600 | 64.406 | 6,781 |
| 2025-11-05 | 65.400 | 67.000 | 65.300 | 66.800 | 65.585 | 12,085 |
| 2025-11-04 | 66.500 | 66.700 | 65.700 | 66.700 | 65.486 | 7,197 |
| 2025-11-03 | 67.000 | 67.600 | 66.700 | 67.000 | 65.781 | 9,007 |
| 2025-10-31 | 67.200 | 67.200 | 65.900 | 66.800 | 65.585 | 10,715 |
| 2025-10-30 | 67.900 | 68.100 | 65.800 | 66.000 | 64.799 | 7,717 |
| 2025-10-29 | 67.900 | 68.300 | 67.700 | 67.800 | 66.566 | 7,820 |
| 2025-10-28 | 68.500 | 68.500 | 68.000 | 68.300 | 67.057 | 6,189 |
| 2025-10-27 | 68.000 | 68.800 | 68.000 | 68.500 | 67.254 | 7,491 |
| 2025-10-24 | 68.000 | 68.600 | 67.600 | 68.400 | 67.156 | 11,885 |
| 2025-10-23 | 68.400 | 68.700 | 67.700 | 68.600 | 67.352 | 13,304 |
← NewerPage 5 of 5 · 254 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.