KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	60.500	61.700	60.500	61.600	58.451	949
2023-03-30	59.650	60.400	59.600	60.400	57.312	652
2023-03-29	59.450	59.700	59.300	59.450	56.411	1,068
2023-03-28	60.191	60.191	59.288	60.000	56.933	1,035
2023-03-27	60.500	60.500	60.100	60.500	57.407	665
2023-03-24	60.500	60.500	59.698	60.400	57.312	504
2023-03-23	61.600	61.900	60.800	60.800	57.692	352
2023-03-22	61.700	62.000	61.500	61.500	58.356	647
2023-03-21	60.791	61.700	60.791	61.100	57.976	80
2023-03-20	60.000	60.800	59.500	60.500	57.407	445
2023-03-17	61.200	61.200	60.400	60.700	57.597	875
2023-03-16	61.100	61.100	60.148	60.600	57.502	223
2023-03-15	60.800	61.100	59.700	60.200	57.122	79
2023-03-14	61.000	61.000	60.100	60.900	57.787	135
2023-03-13	61.200	61.600	60.500	61.000	57.882	1,018
2023-03-10	60.400	61.100	60.400	61.100	57.976	4,022
2023-03-09	60.846	60.846	60.400	60.400	57.312	539
2023-03-08	60.600	61.300	60.400	60.700	57.597	3,292
2023-03-07	62.050	62.165	61.600	62.050	58.878	430
2023-03-06	62.300	62.300	61.800	61.800	58.641	3,696
2023-03-03	62.250	62.700	62.000	62.350	59.163	779
2023-03-02	62.550	62.600	62.300	62.450	59.257	1,353
2023-03-01	63.450	63.450	62.900	63.450	60.206	3
2023-02-28	63.250	63.500	62.950	62.950	59.732	998
2023-02-27	62.999	63.700	62.999	63.250	60.017	81
2023-02-24	63.250	63.300	62.497	62.650	59.447	938
2023-02-23	64.000	64.100	63.400	63.850	60.586	418
2023-02-22	64.300	64.300	63.798	63.850	60.586	809
2023-02-21	64.100	65.000	64.097	64.600	61.298	1,556
2023-02-20	63.700	64.100	63.700	64.100	60.823	119
2023-02-17	63.450	63.648	62.800	63.450	60.206	1,310
2023-02-16	63.350	63.700	63.000	63.550	60.301	220
2023-02-15	62.658	63.500	62.658	63.350	60.111	1,912
2023-02-14	63.150	63.600	62.450	62.450	59.257	4,320
2023-02-13	63.250	63.500	62.550	62.550	59.352	1,887
2023-02-10	63.498	63.498	62.523	63.150	59.922	609
2023-02-09	64.200	66.300	63.497	63.650	60.396	1,247
2023-02-08	63.850	64.200	63.850	63.850	60.586	749
2023-02-07	63.650	63.900	62.298	62.550	59.352	38
2023-02-06	62.700	63.200	62.700	62.850	59.637	603
2023-02-03	62.498	63.400	62.498	63.150	59.922	5,747
2023-02-02	62.150	63.300	61.300	62.650	59.447	674
2023-02-01	62.100	63.600	62.100	62.450	59.257	1,376
2023-01-31	61.800	62.600	61.800	62.250	59.068	1,058
2023-01-30	62.700	62.700	61.900	61.900	58.736	928
2023-01-27	62.600	62.700	62.600	62.650	59.447	71
2023-01-26	62.300	62.900	62.300	62.850	59.637	258
2023-01-25	62.509	62.509	62.300	62.350	59.163	70
2023-01-24	64.100	64.400	63.400	63.450	60.206	136
2023-01-23	64.500	64.500	64.300	64.400	61.108	31
2023-01-20	64.400	65.000	64.400	64.800	61.487	587
2023-01-19	64.302	64.302	64.000	64.000	60.728	110
2023-01-18	65.800	66.200	65.099	65.500	62.152	319
2023-01-17	65.400	66.050	65.100	66.050	62.673	520
2023-01-16	65.700	66.400	65.700	65.700	62.341	74
2023-01-13	66.500	66.500	65.800	65.800	62.436	171
2023-01-12	65.600	66.600	65.493	66.350	62.958	101
2023-01-11	65.500	66.000	65.300	65.900	62.531	131
2023-01-10	66.050	66.100	65.300	65.300	61.962	546
2023-01-09	66.650	67.200	66.000	66.350	62.958	1,208

← NewerPage 16 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.