KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	58.850	60.300	58.300	60.000	57.932	611
2024-11-26	60.000	60.000	58.750	58.750	56.725	94
2024-11-25	60.300	60.400	59.800	59.850	57.787	1,270
2024-11-22	59.300	60.100	59.300	59.750	57.690	1,003
2024-11-21	59.250	59.250	59.250	59.250	57.207	0
2024-11-20	58.456	59.150	58.456	59.150	57.111	980
2024-11-19	58.200	58.200	58.050	58.050	56.049	1
2024-11-18	58.950	58.950	58.069	58.950	56.918	16,172
2024-11-15	58.650	59.500	58.300	59.250	57.207	207
2024-11-14	61.500	61.800	58.400	59.250	57.207	3,119
2024-11-13	58.550	61.000	58.350	58.350	56.338	283
2024-11-12	60.500	61.400	59.700	60.100	58.028	56
2024-11-11	59.250	60.300	59.000	60.000	57.932	8
2024-11-08	60.100	60.100	59.600	60.000	57.932	23
2024-11-07	59.850	60.500	59.300	60.200	58.125	173
2024-11-06	61.500	61.500	60.200	60.200	58.125	0
2024-11-05	63.100	63.100	63.050	63.050	60.876	225
2024-11-04	63.350	63.450	63.100	63.450	61.263	19
2024-11-01	63.150	63.500	63.000	63.150	60.973	372
2024-10-31	63.350	63.700	63.350	63.350	61.166	48
2024-10-30	62.150	62.950	60.800	62.950	60.780	100
2024-10-29	63.300	63.300	62.400	62.650	60.490	53
2024-10-28	63.400	63.400	62.750	62.750	60.587	27
2024-10-25	63.750	64.100	63.400	64.100	61.890	141
2024-10-24	63.850	63.850	63.600	63.850	61.649	155
2024-10-23	64.200	64.200	64.000	64.200	61.987	0
2024-10-22	64.300	64.400	64.200	64.200	61.987	99
2024-10-21	64.300	64.600	64.300	64.300	62.083	2
2024-10-18	64.000	64.200	63.600	64.200	61.987	10
2024-10-17	63.850	64.200	63.850	63.850	61.649	0
2024-10-16	64.200	64.300	63.600	64.100	61.890	240
2024-10-15	64.400	64.700	64.000	64.500	62.276	64
2024-10-14	64.700	65.000	64.700	64.700	62.469	81
2024-10-11	64.200	64.300	63.600	63.750	61.552	367
2024-10-10	64.200	64.200	63.800	63.850	61.649	97
2024-10-09	63.750	64.300	63.100	63.750	61.552	257
2024-10-08	64.000	64.300	63.400	63.650	61.456	228
2024-10-07	64.300	64.300	63.500	63.850	61.649	144
2024-10-04	63.300	64.500	63.300	63.850	61.649	396
2024-10-03	62.700	63.500	62.700	63.150	60.973	122
2024-10-02	62.550	63.300	62.300	62.650	60.490	244
2024-10-01	63.150	63.800	63.000	63.050	60.876	97
2024-09-30	63.750	63.750	63.600	63.750	61.552	0
2024-09-27	65.200	65.400	64.000	65.300	63.049	218
2024-09-26	65.700	67.200	65.200	65.600	63.338	233
2024-09-25	64.400	66.050	64.400	66.050	63.773	643
2024-09-24	64.300	64.300	64.000	64.000	61.794	369
2024-09-23	64.000	64.000	64.000	64.000	61.794	35
2024-09-20	65.000	65.000	63.300	63.450	61.263	3,080
2024-09-19	65.600	66.800	65.300	65.500	63.242	2,407
2024-09-18	65.400	65.400	65.400	65.400	63.145	0
2024-09-17	66.400	66.600	66.400	66.450	64.159	114
2024-09-16	66.650	66.650	66.500	66.650	64.352	14
2024-09-13	66.600	66.600	66.200	66.350	64.063	230
2024-09-12	66.700	66.900	66.700	66.850	64.545	470
2024-09-11	66.050	66.900	66.050	66.050	63.773	98
2024-09-10	65.500	66.000	65.200	65.200	62.952	215
2024-09-09	65.500	65.500	64.100	64.600	62.373	36
2024-09-06	65.800	65.800	64.400	64.900	62.663	144
2024-09-05	67.400	67.400	67.000	67.150	64.835	239

← NewerPage 9 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.