KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	53.900	53.900	53.600	53.800	51.050	277
2023-09-22	53.800	53.900	53.400	53.500	50.765	15
2023-09-21	53.800	54.250	53.600	54.250	51.477	188
2023-09-20	54.150	54.800	54.150	54.150	51.382	3
2023-09-19	53.800	54.000	53.800	53.800	51.050	172
2023-09-18	54.500	54.500	53.695	54.050	51.287	726
2023-09-15	55.297	55.297	54.800	54.850	52.046	371
2023-09-14	54.550	55.200	54.100	55.050	52.236	386
2023-09-13	54.598	54.850	54.598	54.850	52.046	352
2023-09-12	54.650	54.900	54.150	54.150	51.382	577
2023-09-11	55.150	55.250	54.834	55.250	52.426	136
2023-09-08	55.050	55.400	55.050	55.050	52.236	1,456
2023-09-07	54.650	55.500	54.608	55.250	52.426	314
2023-09-06	54.850	55.000	54.700	54.950	52.141	390
2023-09-05	55.488	55.488	54.700	54.850	52.046	87
2023-09-04	56.200	56.900	56.094	56.200	53.327	384
2023-09-01	56.200	56.800	56.193	56.300	53.422	215
2023-08-31	56.700	56.700	56.700	56.700	53.801	234
2023-08-30	55.500	56.300	55.500	56.000	53.137	414
2023-08-29	55.100	55.600	55.100	55.250	52.426	794
2023-08-25	54.300	54.300	54.250	54.250	51.477	82
2023-08-24	54.750	55.200	54.550	54.550	51.761	91
2023-08-23	54.795	55.700	54.795	55.550	52.710	199
2023-08-22	54.550	55.506	54.300	54.550	51.761	501
2023-08-21	54.050	54.500	54.000	54.250	51.477	146
2023-08-18	54.250	54.400	54.100	54.250	51.477	175
2023-08-17	54.600	54.600	54.300	54.450	51.666	183
2023-08-16	55.050	55.200	54.700	54.850	52.046	85
2023-08-15	55.250	55.350	54.800	55.350	52.520	518
2023-08-14	55.550	55.700	55.150	55.150	52.331	623
2023-08-11	56.000	56.100	55.400	56.100	53.232	145
2023-08-10	55.850	55.850	55.850	55.850	52.995	1,101
2023-08-09	55.800	55.800	55.300	55.650	52.805	817
2023-08-08	56.400	56.400	56.100	56.400	53.517	15
2023-08-07	56.200	57.100	56.200	56.200	53.327	809
2023-08-04	56.100	56.400	55.998	56.100	53.232	408
2023-08-03	56.000	56.300	55.944	56.100	53.232	170
2023-08-02	56.600	56.600	56.300	56.600	53.707	683
2023-08-01	57.400	57.400	56.522	56.800	53.896	122
2023-07-31	56.700	57.302	56.700	57.300	54.371	593
2023-07-28	56.200	56.700	56.000	56.200	53.327	680
2023-07-27	56.700	56.700	56.000	56.700	53.801	246
2023-07-26	56.700	57.000	56.700	57.000	54.086	215
2023-07-25	56.400	56.900	56.400	56.900	53.991	463
2023-07-24	56.200	56.506	56.000	56.300	53.422	169
2023-07-21	56.400	56.700	56.200	56.600	53.707	104
2023-07-20	56.500	56.900	56.500	56.600	53.707	275
2023-07-19	56.994	56.994	56.200	56.500	53.612	699
2023-07-18	57.300	57.700	57.300	57.300	54.371	179
2023-07-17	57.300	57.300	57.000	57.100	54.181	149
2023-07-14	57.900	58.300	57.300	57.400	54.466	235
2023-07-13	57.700	58.200	57.700	57.700	54.750	1,397
2023-07-12	57.400	57.801	57.300	57.500	54.561	215
2023-07-11	57.800	58.100	57.300	58.050	55.082	1,314
2023-07-10	57.700	57.800	56.927	57.300	54.371	1,667
2023-07-07	56.900	57.400	56.900	57.400	54.466	588
2023-07-06	56.600	57.200	56.600	56.900	53.991	409
2023-07-05	57.600	57.700	57.094	57.200	54.276	3,968
2023-07-04	57.500	58.106	57.500	57.600	54.655	1,027
2023-07-03	57.600	57.600	56.600	57.300	54.371	1,347

← NewerPage 14 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.