K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	21.955	21.990	21.000	21.105	18.669	136,662
2022-10-10	20.610	22.220	20.550	22.170	19.611	416,927
2022-10-07	20.845	21.070	20.470	21.015	18.589	155,664
2022-10-06	20.585	20.955	20.260	20.955	18.536	141,925
2022-10-05	20.975	21.220	20.450	20.475	18.111	158,001
2022-10-04	20.460	21.180	20.460	21.100	18.664	234,687
2022-10-03	19.270	20.160	19.270	20.130	17.806	174,056
2022-09-30	19.105	19.655	19.105	19.435	17.191	318,916
2022-09-29	18.760	19.531	18.595	18.860	16.683	295,654
2022-09-28	18.470	18.935	18.145	18.695	16.537	278,517
2022-09-27	19.085	19.420	18.705	19.188	16.972	150,951
2022-09-26	19.060	19.220	17.530	19.078	16.875	792,009
2022-09-23	20.960	20.960	19.260	19.468	17.220	329,762
2022-09-22	20.810	21.440	20.770	21.150	18.708	144,144
2022-09-21	21.040	21.990	21.040	21.265	18.810	172,577
2022-09-20	20.890	21.220	20.424	21.040	18.611	259,118
2022-09-16	21.330	21.350	19.555	20.735	18.341	593,145
2022-09-15	22.050	22.280	21.540	21.645	19.146	103,049
2022-09-14	22.385	22.390	21.710	22.170	19.611	221,339
2022-09-13	22.715	22.924	21.880	22.405	19.819	179,688
2022-09-12	22.840	23.440	22.580	22.665	20.049	192,157
2022-09-09	21.900	22.970	21.900	22.735	20.110	222,033
2022-09-08	22.475	22.610	21.590	21.855	19.332	417,607
2022-09-07	21.770	22.320	21.130	22.255	19.686	110,000
2022-09-06	22.110	22.500	21.860	22.110	19.558	202,780
2022-09-05	22.140	22.770	21.950	22.050	19.505	180,970
2022-09-02	22.450	22.930	22.260	22.835	20.199	114,948
2022-09-01	22.435	22.439	21.740	22.175	19.615	268,049
2022-08-31	22.855	23.050	22.170	22.580	19.973	291,380
2022-08-30	24.795	24.870	22.540	22.595	19.987	501,503
2022-08-26	23.760	24.860	23.760	23.925	21.163	305,244
2022-08-25	22.270	23.780	22.270	23.640	20.911	315,293
2022-08-24	22.020	22.300	21.840	22.010	19.469	128,467
2022-08-23	21.540	22.160	21.540	21.975	19.438	412,160
2022-08-22	22.360	22.400	21.420	21.580	19.089	192,903
2022-08-19	23.520	23.540	22.150	22.595	19.987	1,022,043
2022-08-18	23.315	23.830	22.940	23.610	20.884	193,241
2022-08-17	22.885	23.770	22.800	23.455	20.747	561,370
2022-08-16	21.955	22.710	21.930	22.595	19.987	216,704
2022-08-15	21.280	21.960	21.260	21.785	19.270	244,790
2022-08-12	20.915	21.240	19.830	21.120	18.682	433,776
2022-08-11	20.770	21.510	20.490	20.915	18.501	388,891
2022-08-10	20.445	20.590	20.170	20.315	17.970	239,821
2022-08-09	21.180	21.240	20.350	20.415	18.058	1,655,336
2022-08-08	22.005	22.050	21.150	21.345	18.881	451,811
2022-08-05	21.670	21.880	21.540	21.870	19.345	236,343
2022-08-04	21.765	21.940	21.550	21.685	19.182	175,639
2022-08-03	21.885	22.180	21.460	21.695	19.191	509,675
2022-08-02	20.325	22.060	20.250	21.745	19.235	350,511
2022-08-01	20.600	21.420	20.517	20.640	18.257	828,246
2022-07-29	20.390	20.690	20.210	20.465	18.103	111,136
2022-07-28	20.265	20.770	20.130	20.220	17.886	179,155
2022-07-27	20.360	20.510	19.695	19.943	17.640	715,426
2022-07-26	20.490	20.810	20.240	20.345	17.996	181,115
2022-07-25	20.230	20.450	20.000	20.335	17.988	106,375
2022-07-22	20.360	20.550	20.150	20.450	18.089	42,890
2022-07-21	20.742	20.742	20.239	20.375	18.023	97,850
2022-07-20	21.005	21.340	20.320	20.720	18.328	395,226
2022-07-19	20.135	21.070	19.830	20.805	18.403	393,619
2022-07-18	19.663	20.490	19.615	20.360	18.010	183,677

← NewerPage 18 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.