K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	35.910	36.450	33.650	34.345	30.166	668,305
2022-04-14	34.425	35.430	33.950	35.325	31.027	726,056
2022-04-13	32.570	35.190	32.490	34.020	29.880	799,514
2022-04-12	32.300	32.700	31.700	32.265	28.339	488,063
2022-04-11	32.625	33.340	31.188	32.825	28.831	583,645
2022-04-08	30.940	32.730	30.740	32.285	28.357	1,281,190
2022-04-07	29.255	29.770	28.940	29.565	25.967	381,561
2022-04-06	29.035	29.980	28.940	29.290	25.726	503,406
2022-04-05	27.730	29.000	27.730	28.925	25.405	331,407
2022-04-04	28.215	29.170	27.960	27.985	24.580	300,622
2022-04-01	27.310	28.350	27.100	28.290	24.848	226,573
2022-03-31	27.355	27.730	26.770	27.530	24.180	486,102
2022-03-30	25.850	27.390	25.580	27.175	23.868	527,860
2022-03-29	27.525	28.910	24.900	25.565	22.454	1,209,112
2022-03-28	29.740	30.050	28.370	28.700	25.208	435,479
2022-03-25	29.055	29.850	28.680	29.725	26.108	363,734
2022-03-24	28.910	29.590	28.130	29.030	25.498	742,776
2022-03-23	27.590	28.880	27.450	28.770	25.269	307,309
2022-03-22	27.950	28.000	27.160	27.465	24.123	839,280
2022-03-21	25.555	27.740	25.480	27.590	24.233	416,076
2022-03-18	25.600	25.760	25.020	25.250	22.178	360,444
2022-03-17	24.080	25.590	24.080	25.465	22.366	360,054
2022-03-16	24.905	24.930	23.760	24.160	21.220	672,200
2022-03-15	24.050	24.730	23.374	24.640	21.642	396,056
2022-03-14	23.980	24.050	23.240	23.745	20.856	962,979
2022-03-11	24.535	24.670	23.440	24.200	21.255	326,531
2022-03-10	22.065	24.400	21.530	24.315	21.356	1,214,763
2022-03-09	22.870	23.170	21.460	21.820	19.165	797,496
2022-03-08	23.605	23.990	21.930	22.155	19.459	821,522
2022-03-07	22.730	24.270	22.690	23.690	20.807	779,281
2022-03-04	22.740	23.110	21.690	22.840	20.061	372,950
2022-03-03	23.265	23.420	22.660	22.810	20.034	275,162
2022-03-02	22.687	23.650	22.687	23.065	20.258	737,810
2022-03-01	22.965	23.580	22.510	22.570	19.824	750,066
2022-02-28	21.485	23.040	21.480	22.950	20.157	436,698
2022-02-25	20.845	21.803	19.957	21.650	19.016	528,468
2022-02-24	19.468	20.710	19.270	20.665	18.150	1,261,151
2022-02-23	21.130	21.420	20.350	20.530	18.032	390,272
2022-02-22	19.953	21.120	19.935	20.985	18.432	405,936
2022-02-21	21.135	21.210	20.570	20.695	18.177	916,074
2022-02-18	20.950	21.500	20.950	21.100	18.533	773,830
2022-02-17	20.405	21.180	20.400	20.800	18.269	621,932
2022-02-16	19.958	20.390	19.810	20.300	17.830	308,194
2022-02-15	19.933	20.290	19.585	19.823	17.410	354,281
2022-02-14	19.970	20.410	19.830	19.923	17.498	563,879
2022-02-11	19.735	20.540	19.735	20.400	17.918	333,613
2022-02-10	19.958	20.140	19.600	19.980	17.549	712,716
2022-02-09	19.235	20.130	19.160	19.853	17.437	830,961
2022-02-08	18.915	19.465	18.910	19.053	16.734	825,186
2022-02-07	18.970	19.335	18.490	18.678	16.405	541,251
2022-02-04	18.388	18.685	17.335	18.578	16.317	725,493
2022-02-03	17.615	18.335	17.615	18.315	16.086	724,397
2022-02-02	17.463	17.810	17.400	17.480	15.353	651,101
2022-02-01	16.863	17.260	16.795	17.175	15.085	275,820
2022-01-31	17.315	17.335	16.695	16.773	14.732	260,929
2022-01-28	17.260	17.260	16.775	17.150	15.063	276,522
2022-01-27	17.275	17.510	17.160	17.283	15.180	208,200
2022-01-26	17.045	17.615	17.045	17.435	15.314	271,948
2022-01-25	16.400	16.583	15.835	16.583	14.565	448,575
2022-01-24	16.800	16.800	16.015	16.138	14.174	396,202

← NewerPage 20 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.