K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	14.675	14.910	14.620	14.665	14.665	125,347
2026-07-28	15.025	15.360	14.730	15.080	15.080	72,719
2026-07-27	14.425	14.430	14.170	14.238	14.238	1,780,634
2026-07-24	14.620	14.750	14.400	14.490	14.490	797,959
2026-07-23	14.210	14.718	14.120	14.410	14.410	112,214
2026-07-22	14.135	14.350	14.055	14.175	14.175	71,557
2026-07-21	14.045	14.190	14.000	14.065	14.065	62,008
2026-07-20	14.370	14.590	14.140	14.430	14.430	165,122
2026-07-17	13.795	14.440	13.690	14.305	14.305	52,970
2026-07-16	14.025	14.120	13.810	13.880	13.880	681,766
2026-07-15	14.080	14.120	13.860	13.975	13.975	22,302
2026-07-14	14.020	14.220	13.830	13.897	13.897	229,935
2026-07-13	13.120	13.890	13.110	13.707	13.707	105,647
2026-07-10	13.170	13.180	13.040	13.175	13.175	271,008
2026-07-09	13.430	13.500	13.100	13.170	13.170	87,258
2026-07-08	13.180	13.570	13.180	13.350	13.350	92,284
2026-07-07	13.185	13.200	13.020	13.096	13.096	41,053
2026-07-06	13.465	13.500	13.260	13.390	13.390	39,322
2026-07-03	13.370	13.420	13.200	13.420	13.420	20,511
2026-07-02	13.230	13.570	13.230	13.465	13.465	141,769
2026-07-01	13.175	13.250	13.025	13.170	13.170	56,500
2026-06-30	12.975	13.320	12.830	13.232	13.232	63,581
2026-06-29	13.175	13.325	12.590	12.770	12.770	157,859
2026-06-26	13.060	13.310	12.950	13.255	13.255	198,229
2026-06-25	13.440	13.440	13.110	13.195	13.195	40,141
2026-06-24	13.375	13.380	13.140	13.280	13.280	1,304,137
2026-06-23	13.370	13.500	13.260	13.398	13.398	22,640
2026-06-22	13.610	13.670	13.300	13.400	13.400	164,051
2026-06-19	13.490	13.630	13.370	13.495	13.495	209,724
2026-06-18	13.600	13.660	13.360	13.415	13.415	570,723
2026-06-17	13.625	13.835	13.460	13.800	13.800	528,131
2026-06-16	13.575	13.630	13.370	13.504	13.504	215,804
2026-06-15	13.640	13.800	13.540	13.705	13.705	424,989
2026-06-12	13.325	13.660	13.280	13.620	13.620	98,807
2026-06-11	13.300	13.400	13.130	13.340	13.340	1,805,346
2026-06-10	13.280	13.310	12.990	13.205	13.205	229,892
2026-06-09	13.635	13.760	12.985	13.149	13.149	877,590
2026-06-08	14.430	14.460	13.510	13.820	13.820	87,859
2026-06-05	14.315	14.440	14.130	14.260	14.260	214,399
2026-06-04	14.535	14.550	14.300	14.355	14.355	30,859
2026-06-03	14.630	14.810	14.410	14.615	14.615	344,923
2026-06-02	14.735	15.030	14.630	14.949	14.949	67,006
2026-06-01	14.845	14.860	14.600	14.740	14.740	73,190
2026-05-29	14.850	15.050	14.770	14.815	14.815	866,055
2026-05-28	14.820	15.220	14.790	15.000	15.000	225,287
2026-05-27	14.700	14.840	14.550	14.740	14.740	1,414,912
2026-05-26	14.410	14.820	14.360	14.613	14.613	2,097,568
2026-05-22	14.590	14.850	14.540	14.720	14.720	33,913
2026-05-21	14.615	14.770	14.400	14.670	14.670	318,417
2026-05-20	14.840	14.900	14.440	14.648	14.648	769,830
2026-05-19	15.245	15.440	14.720	15.113	15.113	85,947
2026-05-18	15.340	15.495	14.960	15.065	15.065	702,286
2026-05-15	15.295	15.720	15.280	15.525	15.525	37,442
2026-05-14	15.510	15.620	15.230	15.330	15.330	34,912
2026-05-13	15.435	15.710	15.380	15.550	15.550	151,892
2026-05-12	15.315	15.690	15.200	15.525	15.455	689,808
2026-05-11	15.240	15.290	14.700	15.125	15.057	71,351
2026-05-08	15.310	15.480	15.050	15.320	15.251	54,899
2026-05-07	15.340	15.460	15.240	15.355	15.286	239,999
2026-05-06	16.020	16.100	15.300	15.520	15.450	106,927

← NewerPage 2 of 5 · 254 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.