K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.720	14.470	13.225	13.260	12.425	1,289,258
2024-03-13	13.358	13.640	13.070	13.303	12.465	1,942,131
2024-03-12	13.573	13.885	13.435	13.645	12.786	521,279
2024-03-11	13.323	13.685	13.200	13.543	12.690	670,409
2024-03-08	13.378	13.610	13.220	13.415	12.571	396,595
2024-03-07	13.083	13.355	12.905	13.328	12.489	162,654
2024-03-06	12.828	13.310	12.720	13.103	12.278	520,757
2024-03-05	12.620	12.895	12.505	12.778	11.973	178,035
2024-03-04	13.085	13.115	12.670	12.760	11.957	172,163
2024-03-01	12.863	13.235	12.785	13.160	12.332	432,286
2024-02-29	12.835	12.925	12.520	12.825	12.018	224,619
2024-02-28	12.855	12.950	12.725	12.838	12.030	547,259
2024-02-27	12.783	12.970	12.660	12.870	12.060	900,268
2024-02-26	12.625	12.900	12.515	12.810	12.004	287,367
2024-02-23	12.520	12.710	12.395	12.680	11.882	2,178,361
2024-02-22	12.423	12.615	12.275	12.555	11.765	396,226
2024-02-21	12.478	12.630	12.255	12.345	11.568	533,359
2024-02-20	12.753	12.885	12.465	12.475	11.690	80,647
2024-02-19	12.873	12.970	12.750	12.800	11.994	100,153
2024-02-16	13.145	13.160	12.830	12.913	12.100	426,931
2024-02-15	12.790	13.150	12.700	13.025	12.205	161,591
2024-02-14	12.950	13.130	12.780	12.790	11.985	82,854
2024-02-13	13.060	13.370	12.900	13.080	12.257	905,341
2024-02-12	12.658	13.015	12.550	12.953	12.137	210,529
2024-02-09	12.543	12.765	12.435	12.655	11.859	51,863
2024-02-08	12.490	12.590	12.265	12.510	11.723	81,906
2024-02-07	12.683	12.770	12.490	12.493	11.706	720,769
2024-02-06	12.218	12.730	12.145	12.660	11.863	450,553
2024-02-05	12.563	12.750	12.285	12.378	11.599	362,324
2024-02-02	12.805	12.880	12.485	12.583	11.791	273,580
2024-02-01	12.923	13.145	12.690	12.690	11.891	501,455
2024-01-31	13.143	13.270	12.885	13.158	12.329	16,562
2024-01-30	13.465	13.555	13.144	13.165	12.336	936,834
2024-01-29	13.300	13.510	13.240	13.430	12.585	175,796
2024-01-26	13.040	13.520	12.950	13.310	12.472	972,455
2024-01-25	13.085	13.220	12.985	13.013	12.194	85,777
2024-01-24	13.165	13.190	12.980	13.088	12.264	73,412
2024-01-23	12.838	13.135	12.705	13.098	12.273	243,280
2024-01-22	12.860	12.960	12.730	12.773	11.969	70,646
2024-01-19	12.955	13.000	12.625	12.778	11.973	375,789
2024-01-18	12.955	12.990	12.815	12.920	12.107	209,277
2024-01-17	12.975	13.190	12.740	12.943	12.128	875,559
2024-01-16	13.158	13.325	13.055	13.080	12.257	240,618
2024-01-15	13.175	13.335	12.855	13.278	12.442	281,091
2024-01-12	13.678	13.750	13.080	13.095	12.271	937,718
2024-01-11	13.635	13.790	13.505	13.650	12.791	338,896
2024-01-10	13.870	14.035	13.580	13.610	12.753	196,484
2024-01-09	14.135	14.245	13.875	13.933	13.056	1,067,307
2024-01-08	13.983	14.075	13.670	14.030	13.147	1,308,130
2024-01-05	14.018	14.110	13.770	14.010	13.128	847,144
2024-01-04	14.160	14.275	14.075	14.138	13.248	83,913
2024-01-03	14.293	14.360	14.000	14.108	13.220	160,901
2024-01-02	14.313	14.440	14.150	14.333	13.430	540,214
2023-12-29	14.295	14.465	13.935	14.303	13.402	65,533
2023-12-28	14.598	14.615	14.260	14.430	13.522	92,420
2023-12-27	14.490	14.892	14.320	14.535	13.620	364,186
2023-12-22	14.480	14.670	14.130	14.453	13.543	68,863
2023-12-21	14.185	14.490	14.110	14.485	13.573	112,634
2023-12-20	14.285	14.455	14.115	14.273	13.374	129,787
2023-12-19	14.033	14.295	13.950	14.205	13.311	1,358,780

← NewerPage 12 of 22 · 1,269 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.