KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	70.250	70.300	69.300	69.700	65.334	206
2022-01-20	70.450	71.200	70.199	70.650	66.224	113
2022-01-19	70.650	71.000	70.050	70.250	65.849	317
2022-01-18	71.350	71.700	70.200	70.850	66.412	2,282
2022-01-17	75.350	75.400	71.300	72.200	67.677	2,925
2022-01-14	75.250	75.500	74.732	75.150	70.443	674
2022-01-13	75.850	76.200	75.200	76.200	71.427	123
2022-01-12	75.150	76.347	74.900	75.850	71.099	633
2022-01-11	74.850	75.300	74.650	74.650	69.974	452
2022-01-10	75.150	75.200	74.600	74.950	70.255	719
2022-01-07	75.250	75.250	74.871	75.250	70.536	367
2022-01-06	76.000	76.000	75.200	76.000	71.239	747
2022-01-05	75.200	76.700	75.200	76.700	71.895	255
2022-01-04	74.450	74.503	74.289	74.450	69.786	184
2021-12-31	71.750	71.750	71.750	71.750	67.256	0
2021-12-30	71.750	73.400	71.750	71.750	67.256	345
2021-12-29	71.650	72.400	71.600	71.750	67.256	309
2021-12-24	71.050	71.050	71.050	71.050	66.599	0
2021-12-23	70.800	71.700	70.800	71.050	66.599	22
2021-12-22	70.550	71.200	70.550	70.550	66.131	78
2021-12-21	70.806	70.806	70.400	70.550	66.131	272
2021-12-20	70.750	70.998	70.011	70.450	66.037	96
2021-12-17	70.250	71.900	70.100	71.850	67.349	6,717
2021-12-16	70.050	70.050	69.222	70.050	65.662	271
2021-12-15	70.350	70.350	69.997	70.350	65.943	98
2021-12-14	70.350	70.799	69.525	70.150	65.756	169
2021-12-13	71.150	71.300	70.000	70.150	65.756	400
2021-12-10	70.650	71.100	70.500	70.950	66.506	89
2021-12-09	70.450	71.000	70.450	70.450	66.037	1,047
2021-12-08	71.100	71.100	70.600	70.750	66.318	1,683
2021-12-07	72.000	72.100	72.000	72.100	67.584	236
2021-12-06	70.150	71.000	69.700	70.650	66.224	44
2021-12-03	69.700	69.700	69.700	69.700	65.334	90
2021-12-02	72.600	72.600	71.716	72.000	66.740	414
2021-12-01	72.700	72.700	72.100	72.700	67.389	808
2021-11-30	70.750	71.400	70.700	71.050	65.859	3,109
2021-11-29	72.200	72.700	72.000	72.700	67.389	91
2021-11-26	74.600	74.600	72.600	72.600	67.296	409
2021-11-25	74.400	76.100	74.400	75.050	69.567	58
2021-11-24	74.300	74.300	73.200	73.200	67.852	695
2021-11-23	75.650	75.700	74.400	74.850	69.382	50,331
2021-11-22	75.150	75.700	74.900	75.650	70.123	385
2021-11-19	74.850	75.700	74.850	74.850	69.382	4
2021-11-18	74.950	75.000	74.450	74.450	69.011	136
2021-11-17	75.050	75.050	74.796	75.050	69.567	744
2021-11-16	76.500	76.800	75.791	76.600	71.004	314
2021-11-15	76.200	76.600	75.650	75.650	70.123	67
2021-11-12	76.200	76.800	75.650	75.650	70.123	2
2021-11-11	76.100	76.200	75.650	75.650	70.123	405
2021-11-10	75.350	75.498	75.000	75.050	69.567	233
2021-11-09	75.750	76.000	75.199	76.000	70.448	330
2021-11-08	75.650	76.100	75.500	75.650	70.123	95
2021-11-05	75.350	75.500	75.097	75.450	69.938	277
2021-11-04	75.800	75.800	75.200	75.350	69.845	409
2021-11-03	75.400	76.300	75.400	76.300	70.726	655
2021-11-02	74.100	74.800	74.100	74.550	69.104	532
2021-11-01	74.100	74.800	74.100	74.150	68.733	303
2021-10-29	72.200	73.900	71.800	73.600	68.223	590
2021-10-28	71.500	72.000	71.500	71.850	66.601	321
2021-10-27	73.000	73.400	72.200	73.400	68.038	259

← NewerPage 21 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.