KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	59.800	59.800	59.450	59.450	57.400	521
2024-06-10	59.550	60.700	59.300	60.700	58.607	180
2024-06-07	61.200	61.200	61.100	61.200	59.090	301
2024-06-06	62.350	62.500	61.200	61.500	59.380	2,419
2024-06-05	62.250	62.600	62.000	62.050	59.911	9,053
2024-06-04	61.800	62.331	61.300	61.900	59.766	18,690
2024-06-03	62.850	63.600	61.500	63.150	60.973	27,104
2024-05-31	60.300	63.150	60.290	63.150	60.973	16,743
2024-05-30	58.900	60.500	58.900	60.300	58.221	1,723
2024-05-29	58.400	58.400	58.000	58.150	56.145	470
2024-05-28	60.200	61.400	59.600	60.200	58.125	14
2024-05-24	58.200	60.200	58.200	60.200	58.125	192
2024-05-23	57.300	57.700	57.200	57.200	55.228	73
2024-05-22	57.200	57.800	56.700	57.500	55.518	97
2024-05-21	57.500	58.000	57.000	57.600	55.614	175
2024-05-20	57.100	57.800	57.000	57.600	55.614	3
2024-05-17	57.800	57.800	57.100	57.100	55.132	157
2024-05-16	58.050	58.300	57.000	57.400	55.421	466
2024-05-15	58.450	58.450	57.900	58.450	56.435	224
2024-05-14	57.100	60.000	56.600	58.950	56.918	693
2024-05-13	56.300	58.200	56.000	57.700	55.711	664
2024-05-10	55.200	56.800	55.200	56.500	54.552	34
2024-05-09	54.600	55.400	54.600	54.750	52.863	331
2024-05-08	54.450	55.400	54.050	54.050	52.187	184
2024-05-07	54.750	55.900	54.000	54.150	52.283	554
2024-05-03	53.300	56.200	53.000	55.150	53.249	1,286
2024-05-02	50.750	53.600	50.600	53.000	51.173	171
2024-05-01	52.100	52.100	52.100	52.100	50.304	0
2024-04-30	49.700	52.300	49.700	52.100	50.304	518
2024-04-29	48.108	49.000	48.108	48.600	46.925	4,910
2024-04-26	47.375	47.750	46.848	47.525	45.887	340
2024-04-25	48.280	48.280	47.595	47.725	46.080	13,875
2024-04-24	48.200	48.400	48.200	48.400	46.731	222
2024-04-23	46.750	47.325	46.100	47.325	45.693	83
2024-04-22	46.850	47.550	46.800	46.800	45.187	330
2024-04-19	47.250	47.250	46.600	47.075	45.452	798
2024-04-18	46.700	48.000	46.250	46.900	45.283	18
2024-04-17	46.900	46.900	46.900	46.900	45.283	0
2024-04-16	47.355	47.355	47.025	47.025	45.404	297
2024-04-15	48.825	49.000	47.725	47.725	46.080	121
2024-04-12	49.600	49.600	48.800	48.900	47.214	473
2024-04-11	49.750	49.750	48.800	48.925	47.238	1,172
2024-04-10	49.875	50.200	49.875	49.875	48.156	3,044
2024-04-09	49.800	50.093	49.750	49.975	48.252	3,246
2024-04-08	49.800	50.001	49.550	49.875	48.156	3,343
2024-04-05	49.500	49.850	49.200	49.300	47.600	1,634
2024-04-04	49.075	49.750	48.550	49.675	47.962	9,167
2024-04-03	49.300	49.550	49.300	49.300	47.600	8,572
2024-04-02	49.775	50.200	48.800	49.300	47.600	285
2024-03-28	49.375	50.100	49.375	49.375	47.673	415
2024-03-27	49.875	50.102	49.350	49.875	48.156	868
2024-03-26	49.600	51.300	49.250	49.800	48.083	1,967
2024-03-25	46.700	47.150	46.570	46.950	45.331	438
2024-03-22	47.025	47.200	46.500	46.850	45.235	561
2024-03-21	46.700	46.700	46.700	46.700	45.090	0
2024-03-20	46.400	46.828	46.400	46.400	44.800	1,087
2024-03-19	46.750	47.000	46.500	46.750	45.138	84
2024-03-18	46.729	47.150	46.729	46.750	45.138	25
2024-03-15	47.025	47.150	46.544	46.800	45.187	265
2024-03-14	47.125	47.125	47.125	47.125	45.500	0

← NewerPage 11 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.