KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	56.700	56.800	56.300	56.600	53.055	125
2022-10-10	57.000	57.300	57.000	57.000	53.429	188
2022-10-07	57.400	57.400	57.400	57.400	53.804	0
2022-10-06	57.800	57.800	56.800	57.100	53.523	623
2022-10-05	58.150	58.150	57.900	58.150	54.507	5
2022-10-04	57.200	58.302	57.200	58.150	54.507	170
2022-10-03	56.100	56.725	56.100	56.100	52.586	1,353
2022-09-30	56.000	56.500	56.000	56.200	52.680	601
2022-09-29	57.100	57.300	55.100	56.000	52.492	998
2022-09-28	56.100	56.100	54.700	56.000	52.492	1,024
2022-09-27	57.000	57.800	56.500	57.500	53.898	172
2022-09-26	56.500	56.500	56.000	56.000	52.492	194
2022-09-23	59.400	59.400	56.500	57.400	53.804	928
2022-09-22	59.450	59.650	58.209	59.650	55.913	211
2022-09-21	60.000	60.000	59.100	59.350	55.632	647
2022-09-20	62.450	62.800	62.409	62.450	58.538	771
2022-09-16	60.700	61.197	60.500	60.700	56.898	398
2022-09-15	60.700	60.700	60.600	60.700	56.898	36
2022-09-14	61.200	61.200	60.600	60.600	56.804	316
2022-09-13	61.500	61.500	60.783	61.400	57.554	1,136
2022-09-12	63.450	63.550	63.383	63.550	59.569	381
2022-09-09	63.300	63.650	63.300	63.650	59.663	119
2022-09-08	62.250	62.500	62.200	62.250	58.351	112
2022-09-07	61.600	62.150	61.600	62.150	58.257	556
2022-09-06	60.400	60.900	60.400	60.400	56.617	248
2022-09-05	61.300	61.600	60.200	60.200	56.429	244
2022-09-02	62.850	62.900	62.599	62.650	58.726	73,727
2022-09-01	61.400	62.800	60.000	62.050	58.163	1,485
2022-08-31	60.200	60.300	59.900	60.000	56.242	279
2022-08-30	59.650	59.650	59.300	59.650	55.913	93
2022-08-26	61.400	61.400	60.500	60.900	57.085	451
2022-08-25	60.500	61.400	60.500	61.200	57.366	400
2022-08-24	60.300	60.700	59.600	60.100	56.335	1,565
2022-08-23	59.350	60.300	59.159	60.000	56.242	149
2022-08-22	60.200	60.200	59.200	59.650	55.913	734
2022-08-19	60.200	61.400	59.700	60.800	56.991	713
2022-08-18	60.300	60.500	59.800	60.400	56.617	3,307
2022-08-17	61.100	62.000	60.300	60.500	56.710	4,914
2022-08-16	60.800	60.800	60.100	60.800	56.991	4,305
2022-08-15	61.073	62.500	61.073	61.400	57.554	16,609
2022-08-12	60.900	61.200	60.700	60.800	56.991	7,645
2022-08-11	60.600	61.400	60.600	60.900	57.085	10,236
2022-08-10	59.450	60.200	59.166	60.200	56.429	355
2022-08-09	59.750	60.000	59.400	60.000	56.242	120
2022-08-08	59.804	59.804	59.550	59.550	55.820	122
2022-08-05	60.300	60.300	60.000	60.000	56.242	298
2022-08-04	61.000	61.300	60.602	60.900	57.085	368
2022-08-03	59.200	61.100	59.200	60.700	56.898	503
2022-08-02	59.300	59.300	59.100	59.150	55.445	307
2022-08-01	59.850	60.200	59.600	59.850	56.101	156
2022-07-29	59.831	60.048	59.831	60.000	56.242	372
2022-07-28	58.880	59.400	58.880	59.150	55.445	135
2022-07-27	59.200	59.200	58.500	58.950	55.257	299
2022-07-26	58.350	59.200	58.200	58.950	55.257	1,595
2022-07-25	58.000	59.800	58.000	59.050	55.351	492
2022-07-22	56.600	56.800	56.600	56.800	53.242	453
2022-07-21	57.000	57.000	56.500	56.500	52.961	366
2022-07-20	57.100	57.100	56.700	57.000	53.429	298
2022-07-19	57.200	57.600	56.598	57.100	53.523	368
2022-07-18	54.150	57.500	54.100	57.500	53.898	3,504

← NewerPage 18 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.