K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	17.410	17.425	16.875	17.038	15.965	416,702
2023-09-22	17.488	17.690	17.437	17.518	16.415	71,467
2023-09-21	17.613	17.745	17.410	17.633	16.523	199,391
2023-09-20	17.625	18.015	17.625	17.800	16.680	331,737
2023-09-19	17.500	17.695	17.500	17.650	16.539	320,915
2023-09-18	17.573	17.700	17.365	17.540	16.436	203,809
2023-09-15	17.620	17.790	17.475	17.510	16.408	119,982
2023-09-14	17.258	17.513	17.240	17.430	16.333	142,748
2023-09-13	17.068	17.295	17.020	17.265	16.178	112,719
2023-09-12	17.485	17.560	17.010	17.030	15.958	130,526
2023-09-11	17.435	17.675	17.435	17.668	16.556	100,791
2023-09-08	17.600	17.690	17.295	17.363	16.270	132,515
2023-09-07	17.588	17.735	17.435	17.555	16.450	139,164
2023-09-06	17.513	18.045	17.470	17.698	16.584	105,498
2023-09-05	17.440	17.735	17.440	17.573	16.467	494,414
2023-09-04	17.603	17.630	17.440	17.490	16.389	54,855
2023-09-01	17.398	17.760	17.370	17.613	16.504	66,830
2023-08-31	17.458	17.600	17.300	17.348	16.256	104,996
2023-08-30	17.455	17.645	17.390	17.443	16.345	203,126
2023-08-29	17.315	17.470	17.270	17.385	16.291	132,599
2023-08-25	17.065	17.220	17.065	17.100	16.024	550,244
2023-08-24	17.245	17.245	16.995	17.040	15.968	581,480
2023-08-23	17.633	17.704	17.215	17.298	16.209	100,180
2023-08-22	17.518	17.595	17.445	17.513	16.410	275,345
2023-08-21	17.545	17.765	17.530	17.575	16.469	20,344
2023-08-18	17.630	17.630	17.290	17.443	16.345	89,857
2023-08-17	17.670	17.760	17.560	17.683	16.570	268,894
2023-08-16	17.408	17.810	17.365	17.795	16.675	32,112
2023-08-15	17.907	17.907	17.530	17.565	16.460	68,996
2023-08-14	17.773	17.925	17.685	17.870	16.745	529,276
2023-08-11	17.998	18.330	17.805	17.863	16.738	162,646
2023-08-10	17.725	18.450	17.300	18.118	16.977	395,055
2023-08-09	18.073	18.085	17.700	17.943	16.813	169,449
2023-08-08	17.903	18.135	17.825	17.890	16.764	69,592
2023-08-07	17.958	18.380	17.890	18.080	16.942	494,442
2023-08-04	17.510	17.800	17.290	17.783	16.663	279,716
2023-08-03	17.018	17.565	16.810	17.555	16.450	519,462
2023-08-02	17.050	17.300	16.795	17.135	16.057	228,096
2023-08-01	17.280	17.405	17.165	17.300	16.211	203,915
2023-07-31	17.340	17.515	17.315	17.398	16.303	434,037
2023-07-28	17.230	17.460	17.150	17.313	16.223	107,304
2023-07-27	17.438	17.535	17.225	17.280	16.192	311,815
2023-07-26	18.128	18.190	17.305	17.743	16.626	308,531
2023-07-25	17.990	18.260	17.855	18.175	17.031	244,607
2023-07-24	17.658	17.935	17.590	17.905	16.778	124,973
2023-07-21	17.975	18.085	17.610	17.788	16.668	127,403
2023-07-20	17.768	18.435	17.725	18.033	16.898	280,888
2023-07-19	16.850	17.460	16.785	17.375	16.281	230,029
2023-07-18	16.348	17.005	16.335	16.983	15.914	208,819
2023-07-17	16.200	16.550	16.200	16.503	15.464	211,675
2023-07-14	16.498	16.570	16.300	16.360	15.330	87,520
2023-07-13	16.558	16.690	16.465	16.565	15.522	144,569
2023-07-12	16.820	16.885	16.550	16.573	15.529	539,545
2023-07-11	16.620	16.853	16.420	16.853	15.792	542,487
2023-07-10	16.108	16.655	16.090	16.555	15.513	327,604
2023-07-07	15.723	16.235	15.700	16.150	15.134	91,503
2023-07-06	16.010	16.050	15.605	15.623	14.639	75,969
2023-07-05	16.130	16.130	15.910	16.073	15.061	89,763
2023-07-04	16.200	16.405	15.935	16.278	15.253	2,366,175
2023-07-03	16.173	16.185	15.900	16.118	15.103	183,958

← NewerPage 14 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.