K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.670	16.040	15.670	16.000	14.993	175,299
2023-06-29	15.565	15.655	15.480	15.535	14.557	282,480
2023-06-28	15.615	15.795	15.460	15.638	14.653	77,416
2023-06-27	16.125	16.155	15.400	15.610	14.628	221,044
2023-06-26	15.863	15.970	15.515	15.923	14.920	628,760
2023-06-23	15.788	16.100	15.610	15.855	14.857	166,333
2023-06-22	15.550	16.235	15.550	15.948	14.944	260,400
2023-06-21	15.288	15.730	15.280	15.663	14.677	708,147
2023-06-20	15.533	15.580	15.240	15.385	14.417	559,669
2023-06-19	15.588	15.730	15.350	15.405	14.435	231,984
2023-06-16	15.610	16.030	15.510	15.678	14.691	1,161,215
2023-06-15	15.070	15.555	15.070	15.500	14.524	251,509
2023-06-14	15.945	15.985	14.415	15.128	14.175	641,343
2023-06-13	15.845	15.960	15.660	15.923	14.920	284,777
2023-06-12	15.515	15.760	15.500	15.703	14.714	245,960
2023-06-09	15.513	15.530	15.285	15.413	14.443	220,718
2023-06-08	15.605	15.850	15.515	15.768	14.775	102,403
2023-06-07	15.280	15.825	15.275	15.583	14.602	364,529
2023-06-06	15.413	15.500	14.765	15.033	14.086	772,508
2023-06-05	15.520	15.595	15.375	15.528	14.550	159,440
2023-06-02	15.095	15.390	15.080	15.343	14.377	286,858
2023-06-01	15.148	15.190	14.645	14.968	14.026	809,305
2023-05-31	15.128	15.325	14.900	15.030	14.084	249,014
2023-05-30	16.270	16.270	15.185	15.185	14.229	1,099,189
2023-05-26	16.038	16.265	15.960	16.243	15.220	203,843
2023-05-25	16.300	16.365	16.125	16.160	15.143	217,713
2023-05-24	16.553	16.585	16.220	16.260	15.237	471,297
2023-05-23	16.520	16.835	16.500	16.645	15.597	508,575
2023-05-22	16.625	16.695	16.470	16.563	15.520	255,845
2023-05-19	16.790	17.055	16.644	16.745	15.691	234,402
2023-05-18	16.910	17.075	16.575	16.713	15.661	238,072
2023-05-17	16.473	16.880	16.425	16.760	15.705	238,503
2023-05-16	16.658	16.850	16.485	16.605	15.560	469,802
2023-05-15	16.680	16.900	16.545	16.710	15.658	197,434
2023-05-12	16.180	16.665	16.180	16.545	15.504	710,446
2023-05-11	16.893	16.940	16.170	16.183	15.164	544,224
2023-05-10	17.648	17.880	17.585	17.848	15.787	467,597
2023-05-09	17.258	17.816	16.680	17.523	15.500	876,212
2023-05-05	17.145	17.705	16.975	17.653	15.615	242,639
2023-05-04	17.893	17.925	16.920	17.173	15.190	325,728
2023-05-03	17.868	17.925	17.530	17.723	15.677	263,908
2023-05-02	18.160	18.330	17.595	17.653	15.615	153,334
2023-04-28	17.925	18.095	17.235	18.033	15.951	389,703
2023-04-27	18.105	18.105	17.735	17.908	15.840	185,285
2023-04-26	17.935	18.190	17.895	18.063	15.977	449,443
2023-04-25	18.588	18.615	17.725	18.000	15.922	364,679
2023-04-24	18.435	18.670	18.305	18.665	16.510	66,570
2023-04-21	18.638	18.660	18.415	18.448	16.318	298,285
2023-04-20	18.998	19.029	18.620	18.638	16.486	166,347
2023-04-19	19.028	19.055	18.690	19.035	16.838	532,563
2023-04-18	19.053	19.275	18.960	19.048	16.849	496,654
2023-04-17	19.023	19.105	18.970	19.018	16.822	177,187
2023-04-14	18.905	19.110	18.775	18.850	16.674	601,703
2023-04-13	19.215	19.270	18.819	18.873	16.694	455,548
2023-04-12	19.235	19.420	19.070	19.208	16.990	135,552
2023-04-11	18.933	19.235	18.915	19.163	16.950	148,059
2023-04-06	18.580	18.885	18.520	18.573	16.428	136,005
2023-04-05	18.733	19.010	18.045	18.400	16.276	1,285,768
2023-04-04	19.635	19.660	19.170	19.375	17.138	744,623
2023-04-03	19.593	19.660	19.405	19.528	17.273	257,179

← NewerPage 15 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.