KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 785.00 | 790.00 | 783.00 | 785.00 | 785.00 | 7 |
| 2026-10-22 | 810.00 | 810.00 | 782.00 | 788.00 | 788.00 | 0 |
| 2026-10-21 | 809.00 | 810.00 | 809.00 | 810.00 | 810.00 | 12 |
| 2026-10-20 | 814.00 | 814.00 | 797.00 | 806.00 | 806.00 | 229 |
| 2026-10-19 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | 1 |
| 2026-10-16 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 11 |
| 2026-10-15 | 812.00 | 812.00 | 790.00 | 796.00 | 796.00 | 63 |
| 2026-10-14 | 806.00 | 812.00 | 804.14 | 811.00 | 811.00 | 1,194 |
| 2026-10-13 | 809.00 | 809.00 | 799.00 | 800.00 | 800.00 | 61 |
| 2026-10-12 | 795.00 | 806.00 | 795.00 | 801.40 | 801.40 | 290 |
| 2026-10-09 | 793.00 | 799.00 | 788.00 | 799.00 | 799.00 | 15 |
| 2026-10-08 | 817.00 | 817.00 | 786.00 | 790.00 | 790.00 | 1,862 |
| 2026-10-07 | 830.00 | 830.00 | 813.00 | 821.64 | 821.64 | 202 |
| 2026-10-06 | 810.00 | 833.00 | 810.00 | 833.00 | 833.00 | 1,190 |
| 2026-10-05 | 824.00 | 827.00 | 815.00 | 819.00 | 819.00 | 1 |
| 2026-10-02 | 834.00 | 849.00 | 824.00 | 824.00 | 824.00 | 11 |
| 2026-10-01 | 832.00 | 846.00 | 824.00 | 831.00 | 831.00 | 33 |
| 2026-09-30 | 823.00 | 829.00 | 817.00 | 828.00 | 828.00 | 48 |
| 2026-09-29 | 809.00 | 829.00 | 809.00 | 822.00 | 822.00 | 6 |
| 2026-09-28 | 830.00 | 830.00 | 806.00 | 815.00 | 815.00 | 6 |
| 2026-09-25 | 826.00 | 829.00 | 812.00 | 812.00 | 812.00 | 3 |
| 2026-09-24 | 828.00 | 828.00 | 813.00 | 816.00 | 816.00 | 0 |
Page 1 of 1 · 22 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.