K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	19.775	20.000	19.540	19.583	17.322	113,170
2023-03-30	19.303	20.010	19.240	19.800	17.514	737,697
2023-03-29	18.965	19.325	18.840	19.285	17.059	284,551
2023-03-28	18.830	19.075	18.735	18.923	16.738	1,510,012
2023-03-27	19.345	19.410	18.360	18.670	16.515	339,531
2023-03-24	19.060	19.140	18.750	19.065	16.864	770,597
2023-03-23	19.098	19.420	19.060	19.268	17.043	447,880
2023-03-22	20.275	20.310	19.170	19.223	17.003	499,115
2023-03-21	19.658	20.380	19.570	20.300	17.957	281,215
2023-03-20	19.268	19.310	18.430	19.248	17.026	379,605
2023-03-17	19.990	20.090	19.400	19.500	17.249	1,952,785
2023-03-16	20.890	20.890	19.550	20.015	17.704	1,061,743
2023-03-15	21.940	22.350	20.480	21.510	19.027	452,272
2023-03-14	20.540	21.650	19.990	21.510	19.027	331,064
2023-03-13	21.490	21.490	20.240	20.450	18.089	1,610,606
2023-03-10	20.850	21.130	20.690	21.040	18.611	163,912
2023-03-09	21.690	22.100	21.200	21.225	18.775	219,621
2023-03-08	21.540	21.750	21.290	21.645	19.146	748,232
2023-03-07	22.195	22.222	21.590	21.725	19.217	385,408
2023-03-06	22.510	22.510	22.020	22.310	19.735	146,804
2023-03-03	22.380	22.840	22.380	22.405	19.819	456,154
2023-03-02	22.470	22.540	22.030	22.400	19.814	256,658
2023-03-01	22.590	22.920	22.570	22.780	20.150	524,489
2023-02-28	22.520	22.590	22.000	22.520	19.920	191,167
2023-02-27	22.760	22.920	22.370	22.635	20.022	495,245
2023-02-24	21.940	22.850	21.890	22.535	19.934	351,874
2023-02-23	21.280	21.920	21.130	21.835	19.314	387,538
2023-02-22	20.950	21.220	20.660	21.210	18.762	610,838
2023-02-21	21.600	21.860	21.240	21.400	18.930	180,526
2023-02-20	21.560	21.700	21.540	21.580	19.089	62,304
2023-02-17	21.120	21.790	21.000	21.520	19.036	182,840
2023-02-16	20.820	21.380	20.600	21.340	18.877	416,104
2023-02-15	20.950	21.030	20.770	20.880	18.470	316,438
2023-02-14	21.370	21.370	20.750	20.820	18.417	185,424
2023-02-13	21.455	21.800	21.240	21.310	18.850	155,970
2023-02-10	21.385	21.400	20.770	21.390	18.921	499,746
2023-02-09	21.745	21.930	21.440	21.545	19.058	158,834
2023-02-08	21.540	22.320	21.460	21.620	19.124	543,059
2023-02-07	21.300	21.490	21.130	21.340	18.877	170,116
2023-02-06	21.360	21.440	21.170	21.300	18.841	384,182
2023-02-03	21.410	21.690	21.140	21.460	18.983	1,110,275
2023-02-02	21.540	21.720	21.230	21.385	18.916	793,127
2023-02-01	21.940	21.940	21.150	21.475	18.996	741,149
2023-01-31	22.010	22.210	21.830	21.860	19.336	279,516
2023-01-30	22.290	22.380	21.860	22.015	19.474	237,254
2023-01-27	22.470	22.650	22.340	22.465	19.872	100,009
2023-01-26	21.635	22.500	21.600	22.445	19.854	380,504
2023-01-25	21.785	21.840	21.330	21.555	19.067	94,699
2023-01-24	22.320	22.320	21.620	21.760	19.248	177,718
2023-01-23	22.135	22.370	21.900	22.355	19.774	276,519
2023-01-20	22.215	22.260	21.700	22.110	19.558	254,760
2023-01-19	22.820	22.870	21.640	21.985	19.447	267,447
2023-01-18	22.525	23.190	22.090	23.155	20.482	246,653
2023-01-17	21.055	22.780	21.020	22.595	19.987	852,226
2023-01-16	20.860	21.010	20.710	20.965	18.545	125,296
2023-01-13	20.880	21.140	20.700	20.900	18.487	265,783
2023-01-12	20.330	20.910	20.330	20.760	18.363	238,772
2023-01-11	20.265	20.320	19.865	20.175	17.846	119,825
2023-01-10	20.065	20.580	20.010	20.125	17.802	307,849
2023-01-09	20.070	20.700	20.020	20.340	17.992	555,415

← NewerPage 16 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.