K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	19.245	19.935	19.245	19.915	17.616	466,318
2023-01-05	18.823	19.163	18.740	19.163	16.950	149,169
2023-01-04	19.000	19.020	18.625	18.870	16.692	274,098
2023-01-03	19.300	19.300	18.770	18.935	16.749	201,718
2022-12-30	18.680	18.680	18.320	18.348	16.229	58,847
2022-12-29	18.553	18.790	18.470	18.750	16.586	104,175
2022-12-28	19.100	19.100	18.475	18.590	16.444	140,590
2022-12-23	18.660	19.170	18.660	19.108	16.902	113,166
2022-12-22	18.965	19.251	18.670	18.675	16.519	386,076
2022-12-21	19.083	19.355	18.785	18.893	16.712	390,596
2022-12-20	18.600	19.065	18.480	18.978	16.787	621,692
2022-12-19	18.578	18.925	18.555	18.813	16.641	327,524
2022-12-16	18.968	18.970	18.340	18.768	16.601	237,586
2022-12-15	18.793	19.045	18.620	19.005	16.811	259,350
2022-12-14	18.753	18.970	18.385	18.948	16.760	500,669
2022-12-13	19.025	19.285	18.795	18.885	16.705	178,704
2022-12-12	19.425	19.425	18.635	18.950	16.762	885,250
2022-12-09	19.255	19.745	19.149	19.618	17.353	142,646
2022-12-08	18.873	19.644	18.540	19.193	16.977	425,996
2022-12-07	20.335	20.450	19.150	19.250	17.028	558,041
2022-12-06	20.235	20.630	20.130	20.505	18.138	145,713
2022-12-05	20.425	20.920	20.306	20.365	18.014	242,161
2022-12-02	20.580	20.580	20.190	20.425	18.067	159,736
2022-12-01	20.960	21.180	20.610	20.655	18.271	122,604
2022-11-30	21.440	21.450	20.700	20.845	18.439	294,062
2022-11-29	21.450	21.450	20.710	21.080	18.647	285,793
2022-11-28	21.370	21.540	21.100	21.440	18.965	143,978
2022-11-25	21.140	21.580	20.990	21.480	19.000	136,433
2022-11-24	20.670	21.470	20.670	21.115	18.677	426,743
2022-11-23	21.100	21.130	20.490	20.605	18.226	158,816
2022-11-22	20.410	20.990	20.410	20.890	18.478	243,306
2022-11-21	20.535	20.660	19.980	20.215	17.881	176,855
2022-11-18	20.565	20.833	20.370	20.570	18.195	118,026
2022-11-17	20.670	20.750	20.180	20.365	18.014	241,026
2022-11-16	21.815	21.860	20.770	21.000	18.576	227,068
2022-11-15	22.110	22.550	21.730	21.870	19.345	905,202
2022-11-14	21.235	22.250	21.210	22.075	19.527	333,141
2022-11-11	21.485	21.870	20.820	21.095	18.660	342,179
2022-11-10	20.915	22.500	20.295	21.620	19.124	349,815
2022-11-09	22.035	22.049	21.390	21.515	19.031	122,583
2022-11-08	21.705	22.060	21.420	22.020	19.478	81,347
2022-11-07	21.340	21.940	21.230	21.735	19.226	172,776
2022-11-04	21.830	22.500	21.280	21.450	18.974	159,855
2022-11-03	22.435	22.670	21.130	21.560	19.071	719,431
2022-11-02	22.820	23.270	22.100	23.055	20.394	796,484
2022-11-01	22.665	22.890	22.430	22.690	20.071	115,048
2022-10-31	22.545	22.870	22.260	22.345	19.765	90,061
2022-10-28	22.340	22.710	22.250	22.260	19.690	165,867
2022-10-27	23.375	23.900	22.470	22.755	20.128	272,883
2022-10-26	22.230	23.350	22.230	23.185	20.509	316,461
2022-10-25	22.070	22.330	21.410	21.910	19.381	379,295
2022-10-24	21.925	22.190	21.360	22.055	19.509	127,178
2022-10-21	21.800	22.170	21.340	21.845	19.323	437,449
2022-10-20	20.875	22.370	20.810	22.060	19.513	286,260
2022-10-19	21.215	21.270	20.580	20.700	18.310	150,347
2022-10-18	20.535	21.430	20.070	21.180	18.735	140,089
2022-10-17	19.843	20.600	19.765	20.275	17.934	281,514
2022-10-14	21.250	21.610	19.730	19.870	17.576	236,803
2022-10-13	19.818	20.763	19.735	20.700	18.310	432,435
2022-10-12	21.070	21.100	19.645	19.903	17.605	404,468

← NewerPage 17 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.