KWS Saat SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	66.950	67.400	66.000	66.850	64.545	503
2024-09-03	67.650	67.800	66.900	67.250	64.932	232
2024-09-02	68.100	68.100	66.700	67.850	65.511	202
2024-08-30	67.650	68.600	67.200	68.400	66.042	1,699
2024-08-29	67.100	67.850	67.100	67.850	65.511	37
2024-08-28	66.550	67.500	66.100	67.450	65.125	150
2024-08-27	66.450	66.700	66.450	66.450	64.159	42
2024-08-23	66.600	66.600	66.450	66.450	64.159	18
2024-08-22	65.800	66.400	65.800	65.800	63.532	12
2024-08-21	65.900	66.250	65.400	66.250	63.966	103
2024-08-20	66.950	67.700	66.000	66.050	63.773	259
2024-08-19	65.700	66.900	65.700	66.250	63.966	372
2024-08-16	65.600	66.900	65.600	66.050	63.773	551
2024-08-15	65.200	66.200	64.800	64.800	62.566	125
2024-08-14	64.400	65.400	64.400	64.600	62.373	337
2024-08-13	64.300	64.800	62.700	64.200	61.987	4,234
2024-08-12	64.200	65.100	63.600	63.850	61.649	10,601
2024-08-09	64.900	65.900	63.900	64.800	62.566	17,477
2024-08-08	64.100	65.000	63.500	64.100	61.890	4,388
2024-08-07	63.850	64.900	63.300	64.000	61.794	677
2024-08-06	62.750	63.700	62.600	63.250	61.069	192
2024-08-05	62.450	63.100	61.300	62.150	60.007	6,326
2024-08-02	63.650	64.400	63.550	63.550	61.359	7,745
2024-08-01	64.100	64.500	63.700	64.300	62.083	555
2024-07-31	64.200	64.700	64.100	64.100	61.890	91
2024-07-30	64.000	64.400	62.500	64.000	61.794	272
2024-07-29	64.400	64.700	64.000	64.100	61.890	20
2024-07-26	64.100	64.700	64.000	64.000	61.794	12
2024-07-25	63.650	64.100	63.500	64.000	61.794	25,516
2024-07-24	63.850	64.300	63.750	63.750	61.552	623
2024-07-23	63.850	64.100	63.850	63.850	61.649	545
2024-07-22	63.700	64.000	63.700	63.750	61.552	356
2024-07-19	64.400	64.400	63.784	64.300	62.083	12,119
2024-07-18	64.000	64.500	63.700	64.200	61.987	5,181
2024-07-17	63.650	64.200	63.200	64.200	61.987	5,352
2024-07-16	63.050	63.450	62.600	63.450	61.263	650
2024-07-15	62.750	63.100	62.750	62.750	60.587	2
2024-07-12	62.600	62.600	60.100	62.450	60.297	212
2024-07-11	62.650	63.000	62.600	62.750	60.587	156
2024-07-10	62.450	63.400	62.200	63.350	61.166	637
2024-07-09	63.650	65.500	63.400	64.000	61.794	19,213
2024-07-08	61.800	63.450	61.800	63.450	61.263	1,582
2024-07-05	60.200	61.900	60.000	61.900	59.766	3,304
2024-07-04	60.500	60.500	60.400	60.500	58.414	4
2024-07-03	60.100	60.800	60.100	60.300	58.221	144
2024-07-02	60.000	60.000	59.150	59.150	57.111	67
2024-07-01	60.000	60.900	60.000	60.700	58.607	816
2024-06-28	60.100	60.300	59.350	59.350	57.304	733
2024-06-27	59.500	60.400	59.500	59.850	57.787	526
2024-06-26	60.000	60.000	60.000	60.000	57.932	0
2024-06-25	60.500	60.700	59.800	60.700	58.607	217
2024-06-24	60.200	61.000	59.600	60.600	58.511	281
2024-06-21	60.500	60.800	60.200	60.600	58.511	70
2024-06-20	59.750	60.900	59.300	60.800	58.704	436
2024-06-19	58.650	60.200	58.600	59.850	57.787	789
2024-06-18	59.000	59.000	58.350	58.350	56.338	14
2024-06-17	57.800	58.600	57.200	58.550	56.532	2
2024-06-14	58.600	58.600	57.700	58.550	56.532	281
2024-06-13	59.500	60.000	59.500	59.850	57.787	888
2024-06-12	59.550	59.900	59.250	59.250	57.207	102

← NewerPage 10 of 22 · 1,268 trading daysOlder →

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.