KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	73.100	73.200	72.300	73.000	73.000	309
2026-02-04	74.950	75.000	73.700	74.150	74.150	3
2026-02-03	75.450	75.500	74.300	74.300	74.300	2
2026-02-02	74.800	75.000	74.800	74.800	74.800	1
2026-01-30	74.050	75.000	73.800	74.650	74.650	23
2026-01-29	76.000	76.000	74.800	75.350	75.350	48
2026-01-28	74.850	75.700	74.400	75.550	75.550	304
2026-01-27	74.650	75.000	74.200	74.300	74.300	131
2026-01-26	74.450	74.900	74.100	74.500	74.500	18
2026-01-23	73.700	74.000	73.600	73.800	73.800	91
2026-01-22	71.000	73.500	71.000	73.500	73.500	520
2026-01-21	71.650	71.800	71.100	71.150	71.150	26
2026-01-20	71.800	71.800	71.300	71.300	71.300	1
2026-01-19	72.100	72.400	71.700	72.300	72.300	120
2026-01-16	72.600	73.000	72.200	72.500	72.500	2
2026-01-15	71.800	72.600	71.800	72.600	72.600	6,056
2026-01-14	72.100	72.600	71.700	72.200	72.200	19
2026-01-13	72.700	72.900	72.300	72.300	72.300	2
2026-01-12	72.700	72.700	71.800	72.300	72.300	142
2026-01-09	73.000	73.400	73.000	73.400	73.400	26
2026-01-08	72.600	72.600	72.000	72.000	72.000	60
2026-01-07	72.500	73.400	72.200	72.200	72.200	3
2026-01-06	72.000	72.490	70.800	72.490	72.490	29
2026-01-05	71.350	71.600	70.200	71.600	71.600	248
2026-01-02	68.800	70.800	68.700	70.550	70.550	10
2025-12-31	68.100	68.100	68.100	68.100	68.100	0
2025-12-30	68.000	68.600	67.800	68.100	68.100	4
2025-12-29	67.450	68.200	67.300	67.550	67.550	14
2025-12-24	68.000	68.000	68.000	68.000	68.000	0
2025-12-23	67.100	68.000	67.100	68.000	68.000	1,646
2025-12-22	66.850	67.300	66.000	66.550	66.550	4
2025-12-19	66.450	66.450	66.450	66.450	66.450	0
2025-12-18	66.450	67.000	66.000	66.250	66.250	0
2025-12-17	67.450	67.800	66.550	66.550	66.550	38
2025-12-16	68.300	68.800	68.200	68.200	68.200	151
2025-12-15	68.000	69.400	67.650	67.650	67.650	2
2025-12-12	67.450	67.800	67.450	67.450	67.450	16
2025-12-11	65.600	65.600	64.800	65.300	65.300	0
2025-12-10	65.300	65.400	64.700	65.400	65.400	0
2025-12-09	65.900	66.500	65.200	65.200	65.200	0
2025-12-08	67.150	67.400	65.800	65.800	65.800	289
2025-12-05	67.100	67.900	67.100	67.250	67.250	7
2025-12-04	67.150	67.900	67.150	67.150	67.150	1
2025-12-03	68.300	68.600	68.200	68.600	67.350	2
2025-12-02	68.600	68.700	68.000	68.100	66.859	22
2025-12-01	69.100	69.100	68.800	68.800	67.546	3
2025-11-28	68.600	68.600	68.600	68.600	67.348	109
2025-11-27	68.700	68.900	68.400	68.400	67.152	178
2025-11-26	68.000	68.800	68.000	68.800	67.545	1,520
2025-11-25	68.000	68.400	67.500	67.650	66.416	703
2025-11-24	66.750	67.587	66.600	67.450	66.219	2,134
2025-11-21	65.800	66.900	65.800	66.750	65.532	1,488
2025-11-20	65.900	66.000	65.700	65.900	64.697	5
2025-11-19	65.700	65.900	65.200	65.700	64.501	0
2025-11-18	65.700	65.900	65.200	65.200	64.010	2
2025-11-17	66.450	66.800	65.500	65.500	64.305	4
2025-11-14	65.900	67.400	65.800	66.250	65.041	10
2025-11-13	66.100	66.100	65.100	66.050	64.845	35
2025-11-12	64.300	66.800	64.300	66.150	64.943	5,592
2025-11-11	64.000	64.000	63.650	63.650	62.489	93

← NewerPage 4 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.