K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.945	14.280	13.880	14.098	13.210	509,101
2023-12-15	14.148	14.305	13.950	13.968	13.088	257,294
2023-12-14	13.743	14.260	13.520	14.085	13.199	662,653
2023-12-13	13.528	13.675	13.090	13.675	12.814	69,352
2023-12-12	13.760	14.100	13.430	13.633	12.775	395,022
2023-12-11	13.540	13.795	13.455	13.723	12.859	78,399
2023-12-08	13.640	13.805	13.555	13.693	12.831	71,799
2023-12-07	13.653	13.825	13.425	13.680	12.819	168,962
2023-12-06	13.565	13.728	13.425	13.713	12.850	535,257
2023-12-05	13.398	13.625	13.015	13.503	12.653	312,991
2023-12-04	13.625	13.805	13.420	13.508	12.657	107,413
2023-12-01	13.708	13.810	13.200	13.690	12.828	100,134
2023-11-30	13.928	14.405	13.550	13.550	12.697	499,089
2023-11-29	14.418	14.495	14.005	14.283	13.384	108,126
2023-11-28	14.588	14.660	14.300	14.423	13.515	492,691
2023-11-27	14.633	14.700	14.200	14.593	13.674	41,727
2023-11-24	14.513	14.750	14.440	14.705	13.780	118,658
2023-11-23	14.420	14.595	14.250	14.553	13.637	189,714
2023-11-22	14.453	14.505	14.275	14.348	13.445	212,683
2023-11-21	14.590	14.710	14.345	14.390	13.484	91,180
2023-11-20	14.653	14.775	14.495	14.533	13.618	330,161
2023-11-17	14.605	14.960	14.490	14.730	13.803	97,357
2023-11-16	15.108	15.465	14.580	14.640	13.719	670,875
2023-11-15	14.995	15.555	14.900	15.508	14.532	393,694
2023-11-14	14.575	15.160	13.975	15.123	14.171	623,984
2023-11-13	14.238	14.360	14.035	14.038	13.154	237,580
2023-11-10	14.433	14.610	14.125	14.183	13.290	139,350
2023-11-09	14.365	14.855	14.335	14.525	13.611	365,080
2023-11-08	14.308	14.625	14.160	14.295	13.395	456,787
2023-11-07	14.603	14.875	14.395	14.563	13.646	371,597
2023-11-06	15.305	15.855	14.585	14.763	13.833	751,885
2023-11-03	16.000	16.190	15.680	15.718	14.728	618,647
2023-11-02	15.715	16.075	15.625	15.903	14.902	313,565
2023-11-01	15.883	16.210	15.370	15.633	14.649	885,855
2023-10-31	16.188	16.310	15.865	15.895	14.895	273,164
2023-10-30	16.178	16.260	16.035	16.138	15.122	352,363
2023-10-27	16.278	16.415	15.885	16.123	15.108	219,024
2023-10-26	15.868	16.300	15.825	16.288	15.262	225,663
2023-10-25	16.108	16.195	15.615	15.993	14.986	253,355
2023-10-24	16.275	16.300	15.995	16.165	15.148	563,534
2023-10-23	16.468	16.555	15.900	16.183	15.164	179,242
2023-10-20	16.415	16.755	16.285	16.458	15.422	4,139,354
2023-10-19	16.728	16.925	16.535	16.845	15.785	444,296
2023-10-18	16.853	17.060	16.775	16.845	15.785	282,821
2023-10-17	16.638	16.860	16.450	16.833	15.773	532,903
2023-10-16	16.935	17.315	16.640	16.668	15.619	48,614
2023-10-13	16.470	17.135	16.345	16.913	15.848	214,412
2023-10-12	16.775	16.870	16.460	16.490	15.452	46,605
2023-10-11	16.685	17.120	16.668	16.668	15.619	80,122
2023-10-10	16.585	17.025	16.345	16.798	15.740	317,812
2023-10-09	16.103	16.515	15.965	16.445	15.410	334,654
2023-10-06	16.193	16.285	16.040	16.230	15.209	260,992
2023-10-05	16.245	16.315	16.050	16.233	15.211	144,310
2023-10-04	15.913	16.300	15.845	16.210	15.190	144,373
2023-10-03	16.693	16.715	16.120	16.133	15.117	250,891
2023-10-02	17.268	17.310	16.680	16.760	15.705	201,902
2023-09-29	17.055	17.520	17.045	17.228	16.143	622,114
2023-09-28	16.885	17.005	16.435	16.958	15.890	198,737
2023-09-27	16.830	17.065	16.792	16.935	15.869	198,915
2023-09-26	17.050	17.080	16.645	16.850	15.790	508,805

← NewerPage 13 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.