K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	19.300	19.625	19.125	19.480	17.231	191,792
2022-07-14	20.630	20.890	19.185	19.263	17.039	380,416
2022-07-13	20.795	21.000	20.270	20.745	18.350	120,172
2022-07-12	20.405	21.110	20.260	20.965	18.545	337,952
2022-07-11	20.150	20.890	20.030	20.560	18.187	277,614
2022-07-08	20.225	20.900	19.995	20.750	18.355	400,139
2022-07-07	19.635	20.490	19.430	20.385	18.032	237,459
2022-07-06	19.338	19.970	18.910	19.478	17.229	921,941
2022-07-05	21.745	21.770	19.300	19.595	17.333	931,323
2022-07-04	21.890	22.080	21.590	21.635	19.137	444,685
2022-07-01	22.985	23.110	21.420	21.760	19.248	845,053
2022-06-30	23.560	23.960	22.980	23.195	20.517	198,740
2022-06-29	23.865	24.330	23.630	23.650	20.920	150,280
2022-06-28	23.480	24.480	23.420	24.340	21.530	239,759
2022-06-27	22.720	23.530	22.530	23.005	20.349	212,819
2022-06-24	22.820	23.080	21.740	22.960	20.309	484,157
2022-06-23	23.800	23.990	22.780	22.930	20.283	574,661
2022-06-22	24.625	24.730	23.890	23.935	21.172	571,236
2022-06-21	24.780	25.730	24.780	25.270	22.353	410,682
2022-06-20	23.480	24.223	23.370	24.170	21.380	122,191
2022-06-17	23.765	24.530	23.160	23.250	20.566	551,516
2022-06-16	24.590	24.590	23.750	23.910	21.150	135,115
2022-06-15	25.285	25.300	24.440	24.895	22.021	69,473
2022-06-14	24.325	25.228	24.210	24.900	22.026	421,042
2022-06-13	23.660	24.130	23.450	24.040	21.265	185,822
2022-06-10	24.530	24.530	24.025	24.025	21.252	226,616
2022-06-09	24.650	25.220	24.330	24.515	21.685	552,494
2022-06-08	26.370	26.540	25.100	25.150	22.247	374,000
2022-06-07	26.830	26.930	26.240	26.345	23.304	130,055
2022-06-06	26.550	27.070	26.540	26.870	23.768	281,724
2022-06-01	26.135	27.150	26.130	26.640	23.565	330,057
2022-05-31	25.700	26.800	25.700	26.225	23.198	296,021
2022-05-30	25.165	25.700	25.030	25.385	22.455	1,569,234
2022-05-27	26.400	26.880	25.150	25.295	22.375	615,441
2022-05-26	27.120	27.700	26.670	26.875	23.773	349,173
2022-05-25	27.695	28.050	27.110	27.535	24.356	699,958
2022-05-24	27.735	28.840	27.670	27.900	24.679	289,718
2022-05-23	29.245	29.390	27.660	27.935	24.710	653,672
2022-05-20	29.365	30.087	28.890	29.005	25.657	317,023
2022-05-19	28.240	29.390	28.020	29.205	25.834	104,720
2022-05-18	29.450	29.800	28.810	29.035	25.683	205,808
2022-05-17	30.710	30.760	29.010	29.580	26.165	1,384,619
2022-05-16	30.135	30.690	29.750	29.990	26.528	502,177
2022-05-13	28.350	29.900	27.670	29.705	26.276	746,264
2022-05-12	28.270	29.310	27.890	28.350	24.900	962,856
2022-05-11	28.380	29.410	27.600	29.140	25.594	909,450
2022-05-10	29.860	30.160	27.520	29.570	25.972	823,172
2022-05-09	30.425	31.210	29.810	29.975	26.328	451,177
2022-05-06	31.765	31.830	30.650	31.015	27.241	422,600
2022-05-05	32.660	32.870	31.790	31.930	28.045	271,498
2022-05-04	33.625	33.840	31.970	32.930	28.923	1,170,636
2022-05-03	31.555	32.787	30.830	32.725	28.743	671,371
2022-04-29	31.210	32.490	30.870	32.225	28.304	601,102
2022-04-28	31.345	31.970	30.590	30.860	27.105	646,967
2022-04-27	30.280	31.680	30.230	31.040	27.263	325,052
2022-04-26	30.700	30.890	28.500	30.575	26.855	1,250,727
2022-04-25	30.855	31.400	30.500	30.595	26.872	548,375
2022-04-22	32.920	33.160	30.690	31.735	27.873	680,774
2022-04-21	34.130	34.530	33.690	33.865	29.744	524,594
2022-04-20	34.040	34.180	33.120	34.105	29.955	586,373

← NewerPage 19 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.