K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.213	10.510	10.205	10.333	10.183	38,545
2024-09-04	10.190	10.295	10.180	10.278	10.129	27,583
2024-09-03	10.633	10.660	10.150	10.213	10.065	121,490
2024-09-02	10.688	10.920	10.470	10.640	10.486	129,872
2024-08-30	10.750	10.820	10.660	10.680	10.526	33,080
2024-08-29	10.633	10.750	10.620	10.708	10.553	49,246
2024-08-28	10.680	10.690	10.610	10.633	10.479	50,704
2024-08-27	10.698	10.820	10.675	10.690	10.535	182,166
2024-08-23	10.465	10.705	10.430	10.703	10.548	47,151
2024-08-22	10.723	10.800	10.660	10.663	10.508	11,517
2024-08-21	10.493	10.870	10.435	10.813	10.656	35,580
2024-08-20	10.958	10.995	10.435	10.503	10.351	68,373
2024-08-19	11.243	11.260	10.950	10.995	10.836	77,756
2024-08-16	11.358	11.445	11.180	11.235	11.073	60,905
2024-08-15	11.313	11.413	11.195	11.413	11.247	38,148
2024-08-14	11.420	11.650	11.315	11.333	11.169	30,931
2024-08-13	11.423	11.475	11.200	11.343	11.178	67,993
2024-08-12	11.480	11.555	11.315	11.403	11.238	19,470
2024-08-09	11.630	11.705	11.480	11.510	11.344	10,526
2024-08-08	11.605	11.665	11.555	11.595	11.427	19,988
2024-08-07	11.600	11.865	11.580	11.770	11.600	33,377
2024-08-06	11.610	11.795	11.440	11.525	11.358	152,871
2024-08-05	11.563	11.780	11.420	11.685	11.516	72,916
2024-08-02	11.833	11.975	11.750	11.753	11.583	81,575
2024-08-01	11.953	11.985	11.780	11.793	11.622	30,460
2024-07-31	11.950	12.050	11.865	11.930	11.757	36,561
2024-07-30	11.813	11.955	11.585	11.933	11.760	15,817
2024-07-29	11.788	11.910	11.700	11.773	11.602	3,850,417
2024-07-26	11.885	11.885	11.695	11.703	11.533	60,649
2024-07-25	11.760	11.835	11.615	11.780	11.610	3,880,441
2024-07-24	11.708	11.880	11.625	11.838	11.666	30,012
2024-07-23	11.875	11.880	11.685	11.738	11.568	42,866
2024-07-22	11.898	12.075	11.885	11.970	11.797	25,828
2024-07-19	11.973	12.045	11.665	11.898	11.725	41,157
2024-07-18	11.793	12.055	11.665	11.983	11.809	117,589
2024-07-17	11.500	11.875	11.430	11.745	11.575	97,194
2024-07-16	11.538	11.680	11.275	11.420	11.255	45,672
2024-07-15	11.643	11.765	11.510	11.610	11.442	24,840
2024-07-12	11.710	11.810	11.585	11.683	11.514	18,375
2024-07-11	11.678	11.835	11.575	11.773	11.602	401,691
2024-07-10	11.635	11.725	11.520	11.713	11.543	41,883
2024-07-09	11.703	11.735	11.520	11.683	11.514	164,176
2024-07-08	12.110	12.645	11.455	11.770	11.600	238,863
2024-07-05	12.580	12.670	12.410	12.460	12.280	23,013
2024-07-04	12.495	12.695	12.390	12.558	12.376	29,126
2024-07-03	12.620	12.725	12.400	12.513	12.332	187,249
2024-07-02	12.573	12.670	12.470	12.590	12.408	30,132
2024-07-01	12.683	12.770	12.480	12.645	12.462	49,801
2024-06-28	12.493	12.615	12.440	12.545	12.364	151,122
2024-06-27	12.530	12.725	12.495	12.510	12.329	173,449
2024-06-26	12.468	12.690	12.420	12.495	12.314	113,647
2024-06-25	12.680	12.870	12.420	12.490	12.309	394,799
2024-06-24	12.365	12.820	12.245	12.783	12.598	219,951
2024-06-21	12.378	12.550	12.245	12.450	12.270	96,959
2024-06-20	12.305	12.365	12.215	12.350	12.171	78,985
2024-06-19	12.403	12.445	12.275	12.278	12.100	37,744
2024-06-18	12.298	12.455	12.200	12.430	12.250	253,700
2024-06-17	12.643	12.710	12.400	12.438	12.258	79,730
2024-06-14	12.733	12.780	12.570	12.725	12.541	48,533
2024-06-13	12.680	12.680	12.520	12.618	12.435	48,782

← NewerPage 10 of 22 · 1,262 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.