KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	47.125	47.125	47.125	47.125	45.500	0
2024-03-13	47.525	47.600	47.150	47.225	45.597	195
2024-03-12	46.650	47.550	46.650	47.275	45.645	10,296
2024-03-11	46.950	46.950	46.550	46.550	44.945	191
2024-03-08	46.900	46.900	46.350	46.750	45.138	10,166
2024-03-07	46.450	46.850	46.400	46.750	45.138	909
2024-03-06	46.550	47.200	46.495	46.500	44.897	195
2024-03-05	46.034	46.200	46.034	46.200	44.607	205
2024-03-04	46.450	46.450	46.000	46.250	44.656	218
2024-03-01	46.700	46.700	46.250	46.650	45.042	355
2024-02-29	46.450	46.495	45.750	46.450	44.849	691
2024-02-28	46.400	46.500	46.048	46.500	44.897	863
2024-02-27	45.925	46.650	45.550	46.250	44.656	256
2024-02-26	46.000	46.153	45.675	45.675	44.100	35
2024-02-23	46.698	46.698	46.098	46.400	44.800	677
2024-02-22	47.150	47.150	46.550	47.125	45.500	58
2024-02-21	46.550	47.248	46.400	47.125	45.500	897
2024-02-20	47.150	47.150	46.400	46.950	45.331	730
2024-02-19	47.275	47.605	47.047	47.375	45.742	279
2024-02-16	47.500	47.500	46.500	46.800	45.187	584
2024-02-15	47.100	48.569	47.100	47.575	45.935	837
2024-02-14	47.475	47.650	46.350	46.650	45.042	941
2024-02-13	48.650	49.000	47.350	47.575	45.935	586
2024-02-12	48.650	49.150	48.650	48.650	46.973	643
2024-02-09	47.775	48.650	47.500	48.200	46.538	875
2024-02-08	49.900	49.900	46.650	46.650	45.042	243
2024-02-07	52.300	52.300	51.595	51.850	50.062	598
2024-02-06	52.400	52.400	52.200	52.400	50.594	524
2024-02-05	51.900	53.200	51.900	53.200	51.366	6,633
2024-02-02	52.300	52.700	51.000	51.850	50.062	520
2024-02-01	52.200	52.200	51.900	52.200	50.400	2,420
2024-01-31	52.200	52.200	52.000	52.200	50.400	5,951
2024-01-30	52.100	52.600	52.100	52.100	50.304	2
2024-01-29	52.500	52.500	52.300	52.400	50.594	24
2024-01-26	52.500	52.500	52.000	52.400	50.594	14,392
2024-01-25	52.400	52.898	52.400	52.600	50.787	367
2024-01-24	52.900	53.100	52.598	53.100	51.269	373
2024-01-23	52.500	52.600	52.500	52.600	50.787	7
2024-01-22	52.700	53.800	52.098	52.400	50.594	830
2024-01-19	51.300	52.500	51.300	52.500	50.690	28
2024-01-18	51.050	51.200	50.500	51.025	49.266	663
2024-01-17	51.500	51.500	50.900	51.225	49.459	7,156
2024-01-16	51.450	52.000	51.100	51.650	49.869	1,302
2024-01-15	51.750	53.100	51.100	51.225	49.459	373
2024-01-12	51.650	52.000	51.550	51.550	49.773	331
2024-01-11	52.300	52.400	51.798	52.400	50.594	478
2024-01-10	52.100	52.300	51.900	52.000	50.207	103
2024-01-09	52.300	52.300	52.000	52.100	50.304	739
2024-01-08	52.100	52.100	51.850	51.850	50.062	48
2024-01-05	52.500	52.500	51.928	52.400	50.594	605
2024-01-04	52.500	52.800	52.400	52.400	50.594	1,314
2024-01-03	52.700	53.000	52.200	52.800	50.980	243
2024-01-02	53.800	54.000	52.871	53.000	51.173	949
2023-12-29	53.698	53.698	53.000	53.200	51.366	249
2023-12-28	52.900	53.800	52.800	52.800	50.980	571
2023-12-27	53.200	53.600	53.200	53.500	51.656	1,757
2023-12-22	52.600	53.700	51.800	52.400	50.594	1,496
2023-12-21	52.900	52.900	52.300	52.500	50.690	7,269
2023-12-20	52.800	53.400	52.800	53.400	51.559	789
2023-12-19	52.500	53.000	52.500	52.600	50.787	26,396

← NewerPage 12 of 22 · 1,269 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.