Springer Nature AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 20.000 | 20.600 | 19.900 | 20.200 | 19.353 | 31,932 |
| 2026-05-07 | 20.800 | 21.200 | 20.200 | 20.200 | 19.353 | 23,920 |
| 2026-05-06 | 20.400 | 21.050 | 20.250 | 20.900 | 20.024 | 43,819 |
| 2026-05-05 | 21.150 | 21.950 | 20.050 | 20.300 | 19.449 | 95,051 |
| 2026-05-04 | 20.450 | 20.650 | 19.540 | 20.200 | 19.353 | 129,519 |
| 2026-04-30 | 20.450 | 20.450 | 19.280 | 19.720 | 18.893 | 60,853 |
| 2026-04-29 | 19.020 | 19.600 | 19.020 | 19.560 | 18.740 | 26,856 |
| 2026-04-28 | 19.700 | 19.860 | 19.280 | 19.480 | 18.663 | 35,565 |
| 2026-04-27 | 20.000 | 20.000 | 18.360 | 19.720 | 18.893 | 32,936 |
| 2026-04-24 | 19.980 | 19.980 | 19.120 | 19.600 | 18.778 | 22,616 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.8300 EUR |
| 2025-06-06 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.