KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 330.12 | 330.14 | 320.00 | 320.00 | 272.97 | 621 |
| 2022-03-07 | 321.00 | 329.14 | 321.00 | 329.14 | 280.77 | 141 |
| 2022-03-04 | 353.00 | 353.00 | 349.98 | 349.98 | 298.55 | 126 |
| 2022-03-03 | 355.00 | 355.00 | 355.00 | 355.00 | 302.83 | 20 |
| 2022-03-01 | 373.00 | 374.00 | 367.00 | 367.00 | 313.07 | 135 |
| 2022-02-28 | 359.00 | 359.00 | 359.00 | 359.00 | 306.24 | 12 |
| 2022-02-25 | 358.46 | 358.46 | 358.46 | 358.46 | 305.78 | 52 |
| 2022-02-24 | 363.00 | 363.00 | 351.00 | 351.00 | 299.42 | 90 |
| 2022-02-22 | 365.00 | 365.00 | 365.00 | 365.00 | 311.36 | 40 |
| 2022-02-21 | 373.00 | 373.00 | 372.00 | 372.00 | 317.33 | 25 |
| 2022-02-18 | 379.94 | 379.94 | 379.94 | 379.94 | 324.11 | 5 |
| 2022-02-16 | 391.00 | 391.00 | 389.00 | 389.00 | 331.84 | 28 |
| 2022-02-15 | 383.00 | 386.00 | 383.00 | 386.00 | 329.28 | 8 |
| 2022-02-14 | 379.00 | 381.00 | 378.00 | 378.00 | 322.45 | 103 |
| 2022-02-11 | 385.00 | 385.00 | 383.00 | 383.00 | 326.72 | 12 |
| 2022-02-07 | 365.83 | 367.19 | 365.83 | 367.19 | 313.23 | 214 |
| 2022-02-04 | 368.25 | 368.25 | 366.76 | 366.76 | 312.86 | 201 |
| 2022-02-03 | 372.00 | 372.00 | 367.00 | 367.00 | 313.07 | 32 |
| 2022-02-02 | 378.00 | 378.00 | 378.00 | 378.00 | 322.45 | 25 |
| 2022-02-01 | 370.00 | 373.00 | 368.00 | 370.00 | 315.63 | 46 |
| 2022-01-31 | 369.00 | 369.00 | 367.00 | 367.00 | 313.07 | 30 |
| 2022-01-27 | 370.00 | 370.00 | 370.00 | 370.00 | 315.63 | 14 |
| 2022-01-26 | 364.00 | 364.00 | 364.00 | 364.00 | 310.51 | 15 |
| 2022-01-25 | 353.95 | 353.95 | 353.95 | 353.95 | 301.93 | 15 |
| 2022-01-19 | 365.50 | 365.50 | 365.50 | 365.50 | 311.79 | 2 |
| 2022-01-18 | 369.00 | 369.00 | 368.00 | 368.00 | 313.92 | 25 |
| 2022-01-12 | 386.28 | 386.28 | 386.28 | 386.28 | 329.51 | 36 |
| 2022-01-07 | 374.57 | 386.74 | 374.57 | 379.75 | 323.94 | 357 |
| 2022-01-06 | 373.00 | 373.00 | 373.00 | 373.00 | 318.19 | 8 |
| 2022-01-05 | 380.00 | 380.00 | 378.00 | 378.00 | 322.45 | 87 |
| 2022-01-04 | 386.00 | 386.00 | 386.00 | 386.00 | 329.28 | 5 |
| 2021-12-21 | 354.75 | 354.75 | 354.75 | 354.75 | 302.62 | 25 |
| 2021-12-20 | 351.83 | 351.83 | 348.00 | 348.00 | 296.86 | 18 |
| 2021-12-13 | 366.00 | 366.00 | 366.00 | 366.00 | 312.22 | 2 |
| 2021-12-10 | 371.00 | 371.00 | 371.00 | 371.00 | 316.48 | 42 |
| 2021-12-09 | 372.05 | 372.05 | 372.05 | 372.05 | 317.38 | 57 |
| 2021-12-08 | 378.04 | 378.04 | 378.04 | 378.04 | 322.49 | 10 |
| 2021-12-07 | 380.00 | 380.00 | 378.00 | 378.00 | 322.45 | 15 |
| 2021-12-03 | 383.50 | 383.50 | 376.00 | 376.00 | 320.75 | 9 |
| 2021-12-02 | 387.00 | 387.00 | 387.00 | 387.00 | 330.13 | 8 |
| 2021-11-30 | 374.00 | 374.00 | 374.00 | 374.00 | 319.04 | 30 |
| 2021-11-29 | 377.00 | 381.84 | 377.00 | 381.84 | 325.73 | 106 |
| 2021-11-24 | 404.00 | 404.00 | 404.00 | 404.00 | 344.63 | 3 |
| 2021-11-23 | 403.66 | 403.66 | 403.66 | 403.66 | 344.34 | 95 |
| 2021-11-22 | 405.00 | 405.00 | 403.94 | 403.94 | 344.58 | 125 |
| 2021-11-19 | 407.00 | 407.00 | 403.25 | 403.25 | 343.99 | 67 |
| 2021-11-18 | 396.00 | 396.00 | 396.00 | 396.00 | 337.81 | 24 |
| 2021-11-15 | 391.00 | 391.00 | 390.19 | 390.19 | 332.85 | 44 |
| 2021-11-12 | 389.00 | 393.66 | 389.00 | 393.66 | 335.81 | 84 |
| 2021-11-10 | 385.00 | 385.00 | 385.00 | 385.00 | 328.42 | 6 |
| 2021-11-09 | 393.00 | 393.00 | 390.00 | 390.00 | 332.69 | 14 |
| 2021-11-05 | 364.95 | 364.95 | 364.95 | 364.95 | 311.32 | 4 |
| 2021-11-03 | 366.94 | 366.94 | 366.94 | 366.94 | 313.02 | 10 |
| 2021-10-29 | 366.94 | 366.94 | 366.94 | 366.94 | 313.02 | 24 |
| 2021-10-25 | 378.00 | 378.50 | 378.00 | 378.50 | 322.88 | 3 |
| 2021-10-19 | 375.56 | 375.56 | 375.56 | 375.56 | 320.37 | 26 |
| 2021-10-15 | 374.00 | 374.00 | 374.00 | 374.00 | 319.04 | 2 |
| 2021-10-14 | 381.00 | 381.00 | 381.00 | 381.00 | 325.01 | 9 |
← NewerPage 16 of 16 · 958 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 | 3.0000 EUR |
| 2021-05-07 | 4.2600 EUR |
| 2020-05-14 | 8.7600 EUR |
| 2019-05-30 | 3.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.