K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	12.923	12.950	12.655	12.815	12.630	57,257
2024-06-11	13.045	13.170	12.880	12.958	12.770	61,945
2024-06-10	13.118	13.175	12.960	13.028	12.839	21,798
2024-06-07	13.138	13.230	13.035	13.158	12.967	41,987
2024-06-06	13.065	13.160	12.960	13.110	12.920	26,476
2024-06-05	13.278	13.390	13.050	13.115	12.925	88,186
2024-06-04	13.548	13.625	13.120	13.263	13.071	72,465
2024-06-03	13.525	13.900	13.450	13.608	13.411	71,598
2024-05-31	13.658	13.740	13.460	13.490	13.295	43,803
2024-05-30	13.325	13.730	13.325	13.660	13.462	33,050
2024-05-29	13.563	13.700	13.320	13.378	13.184	48,472
2024-05-28	13.620	13.695	13.460	13.550	13.354	211,293
2024-05-24	13.560	13.605	13.480	13.575	13.379	1,037,509
2024-05-23	13.623	13.865	13.575	13.655	13.458	331,869
2024-05-22	13.678	13.795	13.560	13.650	13.453	11,914
2024-05-21	13.633	13.755	13.570	13.700	13.502	27,152
2024-05-20	13.378	13.730	13.355	13.675	13.477	13,432
2024-05-17	13.535	13.585	13.280	13.363	13.169	30,622
2024-05-16	13.508	13.630	13.415	13.570	13.374	180,946
2024-05-15	13.620	13.790	13.495	13.508	13.312	56,673
2024-05-14	14.098	14.405	13.930	14.233	13.337	1,138,231
2024-05-13	14.175	14.465	13.515	14.028	13.145	175,344
2024-05-10	13.850	14.045	13.665	13.830	12.960	248,438
2024-05-09	13.800	13.890	13.645	13.780	12.913	638,886
2024-05-08	14.068	14.460	13.770	13.840	12.969	3,180,601
2024-05-07	13.838	14.165	13.710	14.058	13.173	1,108,489
2024-05-03	13.868	14.080	13.710	13.955	13.077	65,577
2024-05-02	14.120	14.150	13.745	13.795	12.927	1,861,962
2024-05-01	14.098	14.106	14.098	14.098	13.210	24,455
2024-04-30	13.648	14.475	13.375	14.098	13.210	1,831,891
2024-04-29	13.583	13.630	13.335	13.563	12.709	1,758,455
2024-04-26	13.758	13.825	13.475	13.500	12.650	265,688
2024-04-25	13.710	13.925	13.595	13.718	12.854	175,755
2024-04-24	13.865	13.995	13.625	13.688	12.826	92,004
2024-04-23	13.940	14.065	13.745	13.918	13.042	124,455
2024-04-22	14.038	14.125	13.845	13.893	13.018	933,260
2024-04-19	13.790	14.090	13.695	14.050	13.166	86,469
2024-04-18	13.905	13.915	13.545	13.818	12.948	104,188
2024-04-17	13.723	13.905	13.710	13.763	12.896	250,465
2024-04-16	13.693	13.870	13.430	13.690	12.828	199,101
2024-04-15	14.015	14.100	13.615	13.750	12.885	189,350
2024-04-12	13.843	14.095	13.670	13.983	13.103	925,806
2024-04-11	13.983	14.415	13.635	13.750	12.885	1,811,657
2024-04-10	14.538	14.640	14.280	14.315	13.414	170,502
2024-04-09	14.470	14.580	14.060	14.480	13.569	229,670
2024-04-08	14.633	14.715	14.410	14.465	13.555	119,754
2024-04-05	14.798	15.280	14.560	14.733	13.805	196,668
2024-04-04	14.830	15.040	14.475	14.955	14.014	726,888
2024-04-03	14.528	14.780	14.505	14.735	13.808	227,701
2024-04-02	14.445	14.630	14.325	14.525	13.611	508,341
2024-03-28	14.518	14.800	14.300	14.475	13.564	215,217
2024-03-27	14.193	14.510	14.020	14.410	13.503	511,125
2024-03-26	13.975	14.280	13.940	14.205	13.311	563,056
2024-03-25	13.718	14.080	13.635	14.023	13.140	526,322
2024-03-22	13.568	13.835	13.545	13.693	12.831	382,795
2024-03-21	13.810	13.905	13.445	13.575	12.721	693,635
2024-03-20	13.310	13.835	13.150	13.700	12.838	1,609,702
2024-03-19	13.045	13.415	12.990	13.255	12.421	1,275,838
2024-03-18	13.270	13.610	12.990	13.075	12.252	274,885
2024-03-15	13.370	13.825	13.115	13.173	12.343	1,625,297

← NewerPage 11 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.