KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	56.100	56.400	55.969	56.300	53.422	1,355
2023-06-29	56.300	56.792	55.908	56.000	53.137	368
2023-06-28	56.303	56.700	56.303	56.400	53.517	358
2023-06-27	55.800	56.500	55.800	56.300	53.422	115
2023-06-26	55.900	55.900	55.395	55.650	52.805	2,165
2023-06-23	56.200	56.400	56.000	56.200	53.327	2,917
2023-06-22	55.700	56.400	55.700	56.200	53.327	10,163
2023-06-21	56.200	56.200	55.600	56.200	53.327	669
2023-06-20	56.600	56.600	56.300	56.300	53.422	137
2023-06-19	57.500	58.600	57.000	57.000	54.086	515
2023-06-16	58.000	58.000	57.000	57.700	54.750	1,049
2023-06-15	57.400	57.900	57.300	57.400	54.466	578
2023-06-14	58.400	58.400	57.600	57.600	54.655	1,259
2023-06-13	58.350	58.500	57.600	58.450	55.462	748
2023-06-12	57.000	58.500	57.000	58.350	55.367	1,834
2023-06-09	55.750	56.806	55.600	56.600	53.707	930
2023-06-08	55.700	56.300	55.700	56.000	53.137	703
2023-06-07	56.000	56.500	55.800	56.300	53.422	469
2023-06-06	54.950	56.100	54.900	55.850	52.995	4,106
2023-06-05	56.000	56.000	55.300	55.650	52.805	1,217
2023-06-02	54.900	55.800	54.900	55.350	52.520	1,004
2023-06-01	54.150	55.200	54.100	54.650	51.856	7,929
2023-05-31	54.900	54.900	53.500	54.750	51.951	7,147
2023-05-30	55.400	55.400	55.200	55.350	52.520	1,592
2023-05-26	56.800	56.800	55.500	56.100	53.232	8,523
2023-05-25	56.800	56.800	55.831	55.850	52.995	2,027
2023-05-24	57.700	58.050	57.400	58.050	55.082	1,680
2023-05-23	58.450	58.500	57.400	57.600	54.655	1,317
2023-05-22	58.600	58.600	58.000	58.150	55.177	1,831
2023-05-19	58.850	59.000	58.650	58.650	55.652	2,625
2023-05-18	58.600	58.600	58.300	58.550	55.557	498
2023-05-17	60.400	60.400	58.800	58.950	55.936	686
2023-05-16	58.500	60.700	58.500	60.200	57.122	2,628
2023-05-15	57.700	58.200	57.700	58.150	55.177	2,678
2023-05-12	58.050	58.299	57.300	58.050	55.082	9,638
2023-05-11	60.791	60.791	59.399	59.850	56.790	3,145
2023-05-10	60.800	60.800	60.200	60.800	57.692	887
2023-05-09	60.600	61.200	60.200	60.600	57.502	720
2023-05-05	60.626	60.626	60.300	60.600	57.502	787
2023-05-04	60.900	63.300	60.900	62.150	58.973	907
2023-05-03	59.650	60.200	59.195	59.450	56.411	207
2023-05-02	58.900	60.100	58.900	60.000	56.933	738
2023-04-28	58.350	58.676	58.250	58.250	55.272	91
2023-04-27	57.900	58.400	57.200	58.150	55.177	1,785
2023-04-26	58.050	58.050	57.509	58.050	55.082	269
2023-04-25	58.850	59.000	57.700	57.700	54.750	612
2023-04-24	58.600	58.840	58.600	58.650	55.652	1,269
2023-04-21	58.850	59.300	58.050	58.050	55.082	1,033
2023-04-20	59.150	59.900	58.700	59.150	56.126	232
2023-04-19	59.650	59.800	59.500	59.750	56.695	589
2023-04-18	59.650	59.750	59.100	59.750	56.695	282
2023-04-17	60.200	60.800	59.700	60.400	57.312	122
2023-04-14	60.000	60.100	59.688	59.850	56.790	212
2023-04-13	59.750	60.500	59.595	60.100	57.028	2,093
2023-04-12	59.750	59.900	59.300	59.850	56.790	1,154
2023-04-11	59.900	59.900	59.697	59.750	56.695	400
2023-04-06	60.000	60.000	60.000	60.000	56.933	415
2023-04-05	60.200	60.300	58.900	59.450	56.411	3,732
2023-04-04	60.500	60.700	59.850	59.850	56.790	481
2023-04-03	61.100	61.100	60.100	60.500	57.407	780

← NewerPage 15 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.