KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	57.500	57.600	57.300	57.600	56.549	20
2025-05-21	57.500	58.400	57.300	58.050	56.991	208
2025-05-20	55.850	57.900	55.200	57.800	56.745	349
2025-05-19	54.750	55.600	54.750	54.750	53.751	3,037
2025-05-16	54.950	55.079	54.950	54.950	53.947	4,000
2025-05-15	55.000	55.000	54.350	54.350	53.358	9
2025-05-14	54.800	55.390	54.800	54.850	53.849	335
2025-05-13	57.400	57.600	53.600	53.600	52.622	10,043
2025-05-12	57.500	57.600	57.100	57.200	56.156	47
2025-05-09	56.500	57.000	56.500	56.900	55.862	10
2025-05-08	57.000	57.200	56.600	56.900	55.862	9
2025-05-07	56.300	57.400	56.300	57.200	56.156	72
2025-05-06	56.100	56.100	55.600	56.100	55.076	25
2025-05-02	56.500	57.400	56.300	56.900	55.862	337
2025-05-01	54.950	54.950	54.950	54.950	53.947	0
2025-04-30	54.950	55.300	54.950	54.950	53.947	0
2025-04-29	55.250	55.400	54.900	55.150	54.144	5
2025-04-28	54.800	55.300	54.800	54.950	53.947	51
2025-04-25	54.450	54.600	54.450	54.450	53.456	74
2025-04-24	53.800	54.300	53.600	54.050	53.064	12
2025-04-23	53.200	53.900	53.200	53.700	52.720	21
2025-04-22	53.700	53.700	52.400	52.600	51.640	1
2025-04-17	54.700	54.700	53.710	54.050	53.064	942
2025-04-16	56.200	56.700	53.600	54.550	53.555	1,290
2025-04-15	56.300	56.600	56.100	56.100	55.076	2
2025-04-14	55.250	55.600	55.250	55.250	54.242	86
2025-04-11	55.050	55.050	55.050	55.050	54.045	0
2025-04-10	54.800	54.800	53.700	53.700	52.720	35
2025-04-09	53.200	53.200	52.800	52.800	51.837	18
2025-04-08	54.050	54.600	53.700	54.350	53.358	33
2025-04-07	51.025	54.800	50.400	53.200	52.229	92
2025-04-04	54.600	54.600	53.600	53.600	52.622	0
2025-04-03	55.050	55.600	54.050	54.050	53.064	74
2025-04-02	55.850	55.850	55.300	55.850	54.831	9
2025-04-01	56.200	56.800	56.200	56.600	55.567	41
2025-03-31	56.200	56.200	55.600	55.750	54.733	88
2025-03-28	57.200	57.400	56.700	57.200	56.156	36
2025-03-27	57.200	57.200	57.200	57.200	56.156	15
2025-03-26	58.600	58.600	58.200	58.250	57.187	22
2025-03-25	58.050	58.400	58.000	58.050	56.991	444
2025-03-24	58.450	58.600	58.250	58.250	57.187	20
2025-03-21	58.650	59.100	57.500	58.250	57.187	224
2025-03-20	59.350	59.400	58.200	58.250	57.187	105
2025-03-19	58.650	59.050	58.200	59.050	57.972	503
2025-03-18	58.108	58.800	58.108	58.350	57.285	153
2025-03-17	57.500	57.800	57.200	57.200	56.156	128
2025-03-14	56.000	57.200	55.700	57.200	56.156	19
2025-03-13	56.600	57.000	56.300	56.400	55.371	550
2025-03-12	56.000	56.800	56.000	56.400	55.371	249
2025-03-11	56.400	56.700	55.900	56.500	55.469	695
2025-03-10	57.200	57.400	56.300	56.600	55.567	10
2025-03-07	56.400	57.100	56.300	56.900	55.862	4
2025-03-06	56.800	57.000	56.300	56.500	55.469	3
2025-03-05	55.850	56.500	55.700	56.200	55.175	19
2025-03-04	56.400	56.800	55.450	55.450	54.438	1,111
2025-03-03	55.850	56.300	55.400	56.000	54.978	830
2025-02-28	56.300	56.300	56.000	56.300	55.273	43
2025-02-27	56.200	57.000	56.000	57.000	55.960	11,740
2025-02-26	56.700	57.000	56.400	56.800	55.764	1,273
2025-02-25	56.700	57.100	55.850	55.850	54.831	366

← NewerPage 7 of 22 · 1,268 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.