KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	51.750	52.700	51.400	52.500	50.690	975
2023-12-15	52.600	52.700	52.100	52.700	50.883	7,098
2023-12-14	51.850	52.700	51.500	52.000	50.207	8,243
2023-12-13	53.000	53.200	52.200	52.200	49.531	482
2023-12-12	52.900	53.200	52.557	53.000	50.291	232
2023-12-11	52.998	53.200	52.998	53.000	50.291	314
2023-12-08	52.697	53.000	52.697	52.800	50.101	178
2023-12-07	52.400	52.500	51.598	52.300	49.626	1,796
2023-12-06	52.400	53.200	52.300	52.300	49.626	674
2023-12-05	53.000	53.000	52.000	52.900	50.196	932
2023-12-04	52.008	53.000	52.008	52.600	49.911	20,082
2023-12-01	51.250	51.600	50.700	51.225	48.606	3,329
2023-11-30	50.950	51.400	50.500	51.125	48.511	645
2023-11-29	51.300	51.800	51.300	51.550	48.915	49
2023-11-28	51.300	51.300	50.700	51.025	48.417	567
2023-11-27	51.225	52.500	51.195	51.350	48.725	902
2023-11-24	51.900	51.900	51.200	51.350	48.725	643
2023-11-23	51.125	51.400	51.100	51.225	48.606	421
2023-11-22	51.300	51.300	51.000	51.125	48.511	729
2023-11-21	51.350	51.550	51.085	51.550	48.915	868
2023-11-20	51.125	51.500	51.000	51.050	48.440	429
2023-11-17	51.225	51.500	50.900	51.350	48.725	698
2023-11-16	51.450	52.700	50.900	51.225	48.606	124
2023-11-15	52.200	52.300	50.700	50.750	48.156	577
2023-11-14	51.850	52.500	50.700	52.400	49.721	329
2023-11-13	51.750	51.800	50.850	50.850	48.250	1,119
2023-11-10	51.150	52.100	51.100	51.650	49.010	1,320
2023-11-09	53.560	53.560	51.800	51.850	49.199	935
2023-11-08	53.100	53.900	52.800	53.800	51.050	908
2023-11-07	53.000	53.700	53.000	53.200	50.480	777
2023-11-06	53.600	54.000	53.500	53.700	50.955	281
2023-11-03	53.700	54.000	53.700	53.900	51.145	253
2023-11-02	53.300	54.500	53.300	54.250	51.477	937
2023-11-01	53.300	53.300	53.000	53.000	50.291	125
2023-10-31	52.000	53.600	52.000	53.600	50.860	296
2023-10-30	51.750	51.750	51.300	51.750	49.104	217
2023-10-27	52.000	52.000	51.300	51.650	49.010	1,221
2023-10-26	51.000	52.331	51.000	52.000	49.342	618
2023-10-25	51.888	51.888	51.700	51.850	49.199	96
2023-10-24	52.000	52.500	52.000	52.000	49.342	255
2023-10-23	52.200	52.200	51.350	51.350	48.725	842
2023-10-20	52.800	52.800	52.500	52.500	49.816	252
2023-10-19	54.050	54.650	52.900	54.650	51.856	787
2023-10-18	54.250	54.650	53.898	54.650	51.856	36
2023-10-17	54.200	54.650	54.200	54.650	51.856	108
2023-10-16	54.150	55.000	53.300	54.250	51.477	57
2023-10-13	53.500	53.500	53.200	53.300	50.575	196
2023-10-12	55.050	55.500	54.400	54.450	51.666	349
2023-10-11	55.800	55.800	55.100	55.350	52.520	138
2023-10-10	55.500	55.900	55.500	55.650	52.805	739
2023-10-09	53.500	54.800	53.500	54.250	51.477	1,088
2023-10-06	53.200	53.600	53.000	53.600	50.860	12
2023-10-05	53.700	54.298	52.600	52.800	50.101	772
2023-10-04	53.600	53.600	52.600	53.300	50.575	539
2023-10-03	53.900	53.900	53.300	53.900	51.145	207
2023-10-02	55.600	55.600	54.000	54.150	51.382	1,686
2023-09-29	55.250	55.600	55.250	55.250	52.426	253
2023-09-28	54.500	54.500	53.300	54.350	51.572	382
2023-09-27	55.100	56.800	55.100	56.700	53.801	1,137
2023-09-26	53.104	53.104	53.000	53.000	50.291	97

← NewerPage 13 of 22 · 1,262 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.