KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	53.900	54.173	53.737	53.800	50.430	6,427
2022-07-14	54.808	54.808	53.936	54.450	51.039	2,148
2022-07-13	55.133	55.133	54.450	54.450	51.039	5,565
2022-07-12	55.350	55.350	55.350	55.350	51.883	0
2022-07-11	56.500	56.500	55.750	55.750	52.258	34
2022-07-08	57.000	57.227	57.000	57.000	53.429	2,934
2022-07-07	56.800	57.300	56.800	56.800	53.242	321
2022-07-06	55.600	57.000	55.600	56.200	52.680	187
2022-07-05	56.400	56.600	55.200	55.550	52.070	554
2022-07-04	56.600	56.600	56.000	56.600	53.055	223
2022-07-01	56.800	57.000	56.000	56.400	52.867	327
2022-06-30	56.500	56.500	55.600	56.100	52.586	776
2022-06-29	57.800	57.800	56.400	57.000	53.429	559
2022-06-28	58.300	58.900	58.300	58.450	54.789	1,032
2022-06-27	56.800	58.000	56.800	57.500	53.898	364
2022-06-24	56.200	56.200	55.800	56.200	52.680	508
2022-06-23	56.400	56.400	55.850	55.850	52.352	34,336
2022-06-22	58.050	58.050	57.600	58.050	54.414	112
2022-06-21	59.450	59.600	59.000	59.150	55.445	361
2022-06-20	60.003	60.003	58.600	58.850	55.164	169
2022-06-17	59.150	59.800	58.900	59.450	55.726	338
2022-06-16	60.500	60.500	58.700	58.950	55.257	1,916
2022-06-15	60.200	60.700	60.100	60.100	56.335	25,792
2022-06-14	60.500	60.600	59.900	60.600	56.804	332
2022-06-13	60.100	60.600	59.831	60.500	56.710	908
2022-06-10	61.800	61.800	61.097	61.200	57.366	4,075
2022-06-09	62.450	63.150	62.298	63.150	59.194	890
2022-06-08	62.750	63.100	62.200	62.450	58.538	607
2022-06-07	62.750	62.900	62.148	62.850	58.913	1,220
2022-06-06	63.100	63.700	63.100	63.350	59.382	325
2022-06-01	62.050	62.100	61.600	61.900	58.023	4,210
2022-05-31	61.600	61.600	61.300	61.500	57.648	50
2022-05-30	62.050	62.366	61.700	62.350	58.444	436
2022-05-27	61.100	62.098	61.100	61.500	57.648	1,295
2022-05-26	60.400	60.900	60.300	60.600	56.804	199
2022-05-25	61.000	61.000	60.400	61.000	57.179	494
2022-05-24	60.000	62.650	59.900	62.650	58.726	8,497
2022-05-23	60.400	60.400	60.000	60.000	56.242	3,551
2022-05-20	60.500	61.400	60.100	60.500	56.710	3,323
2022-05-19	60.500	60.700	59.300	60.400	56.617	4,662
2022-05-18	61.500	61.500	60.500	60.600	56.804	7,094
2022-05-17	61.200	62.500	61.200	62.050	58.163	6,554
2022-05-16	62.300	62.300	60.992	61.200	57.366	2,461
2022-05-13	61.700	62.550	61.700	62.550	58.632	5,776
2022-05-12	61.100	61.400	59.700	61.000	57.179	3,394
2022-05-11	62.550	62.800	61.600	62.250	58.351	4,745
2022-05-10	62.250	62.600	62.000	62.550	58.632	5,583
2022-05-09	62.998	62.998	61.700	61.700	57.835	3,531
2022-05-06	63.900	63.900	63.300	63.450	59.475	4,064
2022-05-05	66.450	66.700	64.700	64.800	60.741	6,813
2022-05-04	66.850	67.300	66.200	66.650	62.475	1,718
2022-05-03	68.800	68.810	67.000	67.150	62.944	1,419
2022-04-29	66.950	70.300	66.800	69.700	65.334	4,205
2022-04-28	66.600	67.600	66.600	66.850	62.662	3,230
2022-04-27	66.350	66.800	65.900	66.050	61.913	2,995
2022-04-26	67.450	67.900	66.300	66.350	62.194	1,825
2022-04-25	67.550	68.000	67.100	68.000	63.740	5,081
2022-04-22	69.100	69.100	68.297	68.600	64.303	2,705
2022-04-21	69.100	70.200	69.100	70.050	65.662	4,720
2022-04-20	67.150	68.600	66.800	68.600	64.303	2,137

← NewerPage 19 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.