KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	56.300	56.700	55.400	56.300	55.273	84
2025-02-21	55.650	55.900	55.200	55.650	54.635	39
2025-02-20	53.700	55.600	53.500	55.050	54.045	348
2025-02-19	55.550	55.800	53.500	53.900	52.916	77
2025-02-18	53.700	54.850	53.700	54.850	53.849	145
2025-02-17	53.600	54.550	53.600	54.550	53.555	1,761
2025-02-14	53.900	54.300	53.000	53.300	52.327	267
2025-02-13	57.000	57.100	53.300	53.700	52.720	61
2025-02-12	60.000	60.100	58.950	58.950	57.874	101
2025-02-11	59.900	60.400	59.900	60.400	59.298	60
2025-02-10	59.500	59.500	59.100	59.150	58.071	32
2025-02-07	59.400	59.400	59.050	59.050	57.972	1
2025-02-06	59.600	59.600	58.850	58.850	57.776	1
2025-02-05	58.300	59.150	58.300	59.150	58.071	2
2025-02-04	58.900	58.900	58.000	58.350	57.285	88
2025-02-03	59.600	59.600	59.050	59.050	57.972	4
2025-01-31	61.000	61.000	60.700	60.900	59.789	251
2025-01-30	60.300	60.700	60.300	60.300	59.200	50
2025-01-29	59.350	60.200	59.000	60.200	59.102	100
2025-01-28	59.000	59.700	59.000	59.050	57.972	235
2025-01-27	58.600	58.750	58.600	58.750	57.678	4,368
2025-01-24	59.150	59.150	58.700	59.150	58.071	2,846
2025-01-23	60.100	60.100	59.000	59.450	58.365	8,679
2025-01-22	60.100	60.100	59.400	59.850	58.758	789
2025-01-21	59.750	60.300	59.650	59.650	58.562	12
2025-01-20	59.150	59.900	58.600	59.850	58.758	2
2025-01-17	59.150	59.400	58.600	59.250	58.169	208
2025-01-16	58.500	59.450	58.500	59.450	58.365	115
2025-01-15	58.500	58.800	58.500	58.650	57.580	6,886
2025-01-14	57.500	57.800	57.500	57.700	56.647	47
2025-01-13	57.800	58.400	57.300	57.500	56.451	128
2025-01-10	58.250	58.300	57.800	57.800	56.745	50
2025-01-09	58.050	58.050	58.050	58.050	56.991	0
2025-01-08	58.000	58.300	58.000	58.050	56.991	90
2025-01-07	57.800	58.500	57.500	57.900	56.843	408
2025-01-06	58.550	58.550	58.000	58.550	57.482	47
2025-01-03	59.800	59.800	58.600	58.750	57.678	7
2025-01-02	59.450	61.000	59.100	59.750	58.660	88
2024-12-31	58.050	58.050	58.050	58.050	56.991	0
2024-12-30	58.450	59.000	58.000	58.050	56.991	163
2024-12-27	57.500	58.050	57.500	58.050	56.991	68
2024-12-24	57.400	57.400	57.400	57.400	56.353	0
2024-12-23	57.400	57.400	57.400	57.400	56.353	0
2024-12-20	57.200	57.300	56.000	56.800	55.764	405
2024-12-19	58.050	58.400	57.100	57.100	56.058	20
2024-12-18	58.300	58.650	58.300	58.650	57.580	51
2024-12-17	58.700	58.700	58.500	58.550	57.482	17
2024-12-16	59.550	60.000	59.000	59.450	58.365	162
2024-12-13	58.750	59.700	58.600	59.550	58.463	28
2024-12-12	59.150	59.500	58.700	59.450	58.365	233
2024-12-11	58.850	59.300	58.850	58.850	57.776	221
2024-12-10	58.500	59.050	58.500	59.050	57.972	253
2024-12-09	57.400	58.100	56.800	57.500	56.451	74
2024-12-06	58.250	58.700	58.000	58.150	57.089	291
2024-12-05	60.400	61.000	60.200	60.500	58.414	6
2024-12-04	60.600	60.900	60.100	60.300	58.221	4,877
2024-12-03	59.550	60.600	59.300	60.100	58.028	1,758
2024-12-02	59.800	59.800	59.300	59.550	57.497	2,455
2024-11-29	60.000	60.000	59.200	60.000	57.932	1
2024-11-28	60.200	60.200	60.000	60.200	58.125	16

← NewerPage 8 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.