KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	66.500	66.500	66.107	66.150	62.768	170
2023-01-05	66.550	67.100	66.550	66.550	63.148	609
2023-01-04	66.350	67.000	66.250	66.250	62.863	596
2023-01-03	65.200	66.300	65.200	65.600	62.246	711
2022-12-30	64.300	64.300	64.098	64.300	61.013	141
2022-12-29	64.000	64.100	63.500	64.000	60.728	89
2022-12-28	63.850	64.100	63.800	64.100	60.823	435
2022-12-23	62.650	62.800	62.650	62.650	59.447	148
2022-12-22	62.800	62.800	61.600	61.800	58.641	620
2022-12-21	63.000	63.350	63.000	63.350	60.111	296
2022-12-20	61.998	62.500	61.998	62.250	59.068	111
2022-12-19	61.000	62.250	60.600	62.250	59.068	107
2022-12-16	60.400	60.800	59.600	60.700	57.597	76
2022-12-15	60.700	60.700	60.100	60.600	57.502	94
2022-12-14	61.300	61.300	61.100	61.300	58.166	371
2022-12-13	61.600	62.500	61.600	62.450	59.257	64
2022-12-12	63.500	63.500	61.398	61.600	58.451	579
2022-12-09	63.250	64.200	63.100	64.100	60.823	30
2022-12-08	63.550	64.000	62.900	62.950	59.732	200
2022-12-07	64.400	64.400	64.100	64.200	60.918	44
2022-12-06	66.400	66.400	65.400	65.900	61.772	571
2022-12-05	66.250	66.250	65.500	66.250	62.100	571
2022-12-02	66.450	67.493	66.450	66.450	62.288	283
2022-12-01	66.650	66.900	65.900	65.900	61.772	19,804
2022-11-30	65.300	66.100	64.500	65.700	61.585	623
2022-11-29	64.715	64.715	64.600	64.700	60.647	220
2022-11-28	65.900	66.100	64.994	65.600	61.491	726
2022-11-25	66.500	66.500	66.300	66.350	62.194	315
2022-11-24	66.798	67.150	66.798	67.150	62.944	92
2022-11-23	65.100	66.000	64.890	65.100	61.022	417
2022-11-22	64.493	65.300	64.493	65.000	60.928	1,468
2022-11-21	63.400	65.500	63.400	63.650	59.663	951
2022-11-18	62.400	64.700	62.400	63.150	59.194	1,415
2022-11-17	61.000	61.800	61.000	61.800	57.929	3,754
2022-11-16	61.400	61.400	60.600	61.000	57.179	422
2022-11-15	61.300	61.900	61.100	61.400	57.554	429
2022-11-14	62.250	63.000	60.000	61.600	57.741	1,009
2022-11-11	62.098	62.900	62.098	62.550	58.632	516
2022-11-10	60.200	61.000	60.100	60.800	56.991	378
2022-11-09	60.405	60.405	60.000	60.200	56.429	434
2022-11-08	61.300	61.300	60.900	61.000	57.179	240
2022-11-07	61.200	61.400	61.200	61.300	57.460	291
2022-11-04	60.500	61.700	60.500	61.100	57.273	453
2022-11-03	60.200	60.500	59.700	59.850	56.101	369
2022-11-02	60.800	61.200	60.200	60.700	56.898	1,385
2022-11-01	59.300	60.500	59.300	60.100	56.335	1,701
2022-10-31	59.700	59.700	58.700	59.150	55.445	705
2022-10-28	59.750	60.100	59.650	59.650	55.913	552
2022-10-27	59.750	60.900	59.500	60.000	56.242	626
2022-10-26	59.300	60.500	59.300	60.100	56.335	1,115
2022-10-25	58.650	59.300	58.650	58.650	54.976	565
2022-10-24	58.550	58.950	58.400	58.950	55.257	174
2022-10-21	58.349	59.000	58.349	58.550	54.882	839
2022-10-20	58.598	59.750	58.598	59.750	56.007	1,092
2022-10-19	58.100	58.800	58.100	58.450	54.789	840
2022-10-18	57.200	59.400	56.800	58.350	54.695	1,525
2022-10-17	56.600	57.300	56.600	56.600	53.055	18,131
2022-10-14	56.800	56.800	56.644	56.800	53.242	33
2022-10-13	55.150	56.708	55.000	56.100	52.586	1,045
2022-10-12	55.800	55.800	55.500	55.650	52.164	119

← NewerPage 17 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.