KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	68.000	68.000	67.200	67.850	63.600	2,002
2022-04-14	68.000	68.600	67.900	68.200	63.928	21,667
2022-04-13	68.000	68.300	67.650	67.650	63.412	1,594
2022-04-12	66.500	68.000	66.500	67.650	63.412	1,590
2022-04-11	66.750	67.500	66.700	66.750	62.569	1,505
2022-04-08	65.896	66.981	65.896	66.250	62.100	1,832
2022-04-07	65.200	65.900	64.900	65.400	61.303	1,207
2022-04-06	66.850	67.300	64.300	64.500	60.460	503
2022-04-05	66.550	67.410	66.400	67.050	62.850	911
2022-04-04	67.150	67.150	66.300	67.150	62.944	944
2022-04-01	66.094	67.150	66.094	67.150	62.944	4,546
2022-03-31	66.000	66.000	65.500	65.800	61.678	3,783
2022-03-30	66.900	66.900	66.100	66.450	62.288	607
2022-03-29	67.650	68.300	67.200	67.750	63.506	615
2022-03-28	67.450	68.400	66.950	66.950	62.756	1,227
2022-03-25	67.250	67.800	67.250	67.250	63.037	440
2022-03-24	67.300	67.300	66.750	66.750	62.569	1,028
2022-03-23	68.300	68.300	66.900	67.250	63.037	622
2022-03-22	67.050	68.300	67.000	68.300	64.022	1,504
2022-03-21	65.400	66.850	65.400	66.850	62.662	1,722
2022-03-18	64.600	65.000	64.200	64.200	60.178	687
2022-03-17	64.400	64.700	64.197	64.200	60.178	1,175
2022-03-16	63.500	64.200	63.500	64.000	59.991	1,751
2022-03-15	62.650	63.000	61.600	61.900	58.023	558
2022-03-14	61.100	62.355	61.100	61.800	57.929	1,544
2022-03-11	60.500	60.802	60.100	60.500	56.710	1,236
2022-03-10	60.500	61.000	59.500	60.700	56.898	3,693
2022-03-09	59.650	60.500	58.845	60.500	56.710	397
2022-03-08	56.000	58.002	55.700	57.300	53.711	1,565
2022-03-07	58.000	58.000	56.400	56.800	53.242	1,245
2022-03-04	61.500	62.300	58.900	60.000	56.242	984
2022-03-03	64.300	64.300	62.900	63.250	59.288	1,320
2022-03-02	64.700	64.800	63.840	64.000	59.991	634
2022-03-01	64.700	66.500	64.600	64.800	60.741	1,648
2022-02-28	65.400	66.000	65.400	65.900	61.772	869
2022-02-25	66.150	67.507	65.400	67.050	62.850	1,691
2022-02-24	66.000	66.000	64.100	64.600	60.553	394
2022-02-23	68.300	68.400	67.150	67.150	62.944	1,838
2022-02-22	68.100	68.100	67.550	67.550	63.319	157
2022-02-21	69.523	69.523	68.800	68.900	64.584	297
2022-02-18	69.873	70.400	69.873	70.050	65.662	472
2022-02-17	70.500	70.500	69.500	69.500	65.146	19,965
2022-02-16	70.350	70.800	69.900	70.350	65.943	46,790
2022-02-15	68.800	70.300	68.780	70.150	65.756	710
2022-02-14	68.300	68.400	66.400	68.400	64.115	1,348
2022-02-11	68.298	68.298	68.100	68.200	63.928	639
2022-02-10	68.500	69.121	68.400	68.400	64.115	540
2022-02-09	66.800	68.300	66.800	68.200	63.928	294
2022-02-08	68.000	68.100	66.200	66.950	62.756	781
2022-02-07	67.498	67.498	67.200	67.450	63.225	25
2022-02-04	67.350	68.200	67.300	67.350	63.131	1,006
2022-02-03	69.000	69.000	67.800	68.400	64.115	488
2022-02-02	68.900	69.500	68.600	69.100	64.772	311
2022-02-01	69.100	69.100	67.900	68.200	63.928	223
2022-01-31	67.800	68.900	67.800	68.500	64.209	324
2022-01-28	68.800	69.000	66.500	67.250	63.037	2,278
2022-01-27	68.600	69.200	68.000	68.400	64.115	444
2022-01-26	68.800	69.500	68.200	68.600	64.303	1,121
2022-01-25	67.600	67.600	66.390	67.450	63.225	566
2022-01-24	69.700	69.800	65.700	66.550	62.381	523

← NewerPage 20 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.