K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.515	12.515	12.460	12.515	12.515	10,688
2026-10-21	12.980	14.085	12.890	12.890	12.890	106
2026-10-20	13.315	14.085	13.100	13.100	13.100	389
2026-10-19	14.050	14.085	13.700	13.700	13.700	65,002
2026-10-16	13.980	14.135	13.980	14.135	14.135	100,397
2026-10-15	13.945	14.060	13.810	13.980	13.980	1,452,927
2026-10-14	14.060	14.160	13.820	13.840	13.840	7,408
2026-10-13	14.020	14.060	13.720	13.980	13.980	103,136
2026-10-12	14.520	14.550	13.850	14.000	14.000	70,691
2026-10-09	14.925	14.930	14.630	14.715	14.715	225,520
2026-10-08	15.200	15.300	14.970	15.015	15.015	389,434
2026-10-07	15.190	15.280	15.030	15.070	15.070	107,247
2026-10-06	15.005	15.340	14.960	15.080	15.080	29,399
2026-10-05	15.075	15.200	14.920	14.990	14.990	3,724,518
2026-10-02	15.110	15.320	15.090	15.135	15.135	693,462
2026-10-01	15.160	15.230	14.960	15.115	15.115	353,069
2026-09-30	15.250	15.440	15.110	15.330	15.330	39,897
2026-09-29	15.585	15.620	15.150	15.170	15.170	1,630,208
2026-09-28	15.760	15.818	15.470	15.710	15.710	1,043,137
2026-09-25	15.675	15.780	15.510	15.585	15.585	15,513
2026-09-24	16.285	16.320	15.670	15.750	15.750	1,124,701
2026-09-23	16.220	16.450	16.200	16.370	16.370	107,591
2026-09-22	16.140	16.340	15.900	16.180	16.180	97,822
2026-09-21	16.160	16.530	15.675	16.240	16.240	275,494
2026-09-18	16.500	16.670	16.300	16.365	16.365	51,996
2026-09-17	16.535	16.615	16.330	16.610	16.610	96,933
2026-09-16	16.475	16.900	16.420	16.725	16.725	127,615
2026-09-15	16.500	16.630	16.300	16.438	16.438	2,618,520
2026-09-14	16.590	16.960	16.510	16.781	16.781	34,712
2026-09-11	17.260	17.450	16.500	16.645	16.645	3,166,912
2026-09-10	17.280	17.420	17.060	17.185	17.185	2,112,094
2026-09-09	17.295	17.500	17.200	17.250	17.250	233,045
2026-09-08	17.050	17.460	17.050	17.284	17.284	168,469
2026-09-07	16.930	17.050	16.720	16.897	16.897	92,934
2026-09-04	16.695	16.910	16.390	16.900	16.900	139,398
2026-09-03	17.055	17.330	16.830	16.935	16.935	104,192
2026-09-02	16.985	17.210	16.930	17.110	17.110	2,206,102
2026-09-01	16.820	17.010	16.510	17.010	17.010	84,062
2026-08-28	16.165	16.450	16.140	16.340	16.340	370,037
2026-08-27	16.060	16.140	15.900	16.060	16.060	58,963
2026-08-26	16.085	16.350	15.960	16.171	16.171	68,334
2026-08-25	16.155	16.500	16.050	16.330	16.330	76,428
2026-08-24	16.335	16.550	16.230	16.405	16.405	197,749
2026-08-21	15.570	16.340	15.560	16.275	16.275	820,103
2026-08-20	15.120	15.910	14.970	15.345	15.345	118,179
2026-08-19	14.710	15.350	14.690	15.245	15.245	107,855
2026-08-18	14.785	14.830	14.620	14.710	14.710	93,672
2026-08-17	14.460	14.970	14.310	14.580	14.580	38,454
2026-08-14	14.600	14.680	14.400	14.450	14.450	17,490
2026-08-13	14.750	14.898	14.190	14.355	14.355	180,477
2026-08-12	14.525	15.200	14.470	14.960	14.960	1,006,614
2026-08-11	14.530	14.640	14.420	14.567	14.567	59,112
2026-08-10	14.525	14.550	14.370	14.493	14.493	114,458
2026-08-07	14.620	14.640	14.360	14.420	14.420	85,028
2026-08-06	14.525	14.580	14.457	14.550	14.550	2,288,544
2026-08-05	14.370	14.590	14.340	14.520	14.520	1,002,694
2026-08-04	14.380	14.550	14.210	14.410	14.410	2,211,048
2026-08-03	14.445	14.540	14.340	14.457	14.457	17,258
2026-07-31	14.530	14.740	14.392	14.465	14.465	108,662
2026-07-30	14.715	14.860	14.610	14.650	14.650	1,749,587

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0700 EUR
2025-05-15	0.1500 EUR
2024-05-15	0.7000 EUR
2023-05-11	1.0000 EUR
2022-05-13	0.2000 EUR
2020-06-11	0.0400 EUR
2019-05-16	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.