K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	17.273	17.305	16.630	16.950	14.888	176,502
2022-01-20	17.540	17.630	17.395	17.538	15.404	119,323
2022-01-19	18.485	18.600	16.985	17.673	15.522	664,404
2022-01-18	18.053	18.970	18.010	18.878	16.580	275,877
2022-01-17	18.038	18.235	17.995	18.188	15.974	119,105
2022-01-14	17.818	18.015	17.520	18.015	15.823	455,869
2022-01-13	17.188	17.790	17.090	17.690	15.537	301,559
2022-01-12	16.598	17.120	16.410	16.988	14.920	407,926
2022-01-11	16.328	16.545	16.190	16.455	14.453	167,760
2022-01-10	16.360	16.605	16.090	16.185	14.216	209,016
2022-01-07	15.948	16.260	15.945	16.205	14.233	167,515
2022-01-06	15.835	16.145	15.755	15.995	14.049	314,306
2022-01-05	15.695	16.200	15.695	16.123	14.161	351,171
2022-01-04	15.185	15.790	15.145	15.783	13.862	2,235,703
2021-12-31	15.195	15.195	15.195	15.195	13.346	0
2021-12-30	15.203	15.280	15.093	15.195	13.346	28,709
2021-12-29	15.278	15.295	15.130	15.195	13.346	82,973
2021-12-24	14.988	14.988	14.988	14.988	13.164	0
2021-12-23	14.833	15.070	14.810	14.988	13.164	118,011
2021-12-22	15.353	15.370	14.650	14.753	12.957	1,890,298
2021-12-21	15.703	15.770	15.370	15.430	13.552	219,041
2021-12-20	15.465	15.770	15.330	15.458	13.577	164,100
2021-12-17	16.238	16.265	15.745	15.793	13.871	289,741
2021-12-16	16.350	16.515	16.160	16.365	14.374	330,793
2021-12-15	16.278	16.395	16.115	16.165	14.198	194,428
2021-12-14	16.190	16.510	16.190	16.283	14.301	143,299
2021-12-13	16.135	16.385	15.985	16.008	14.060	459,918
2021-12-10	15.650	16.125	15.650	16.058	14.104	541,947
2021-12-09	15.748	15.920	15.615	15.790	13.869	63,770
2021-12-08	15.833	16.095	15.690	15.735	13.820	167,626
2021-12-07	15.208	15.910	15.200	15.873	13.941	320,088
2021-12-06	15.870	15.890	15.050	15.128	13.287	174,370
2021-12-03	15.735	15.735	15.735	15.735	13.820	1,199,391
2021-12-02	15.245	15.510	15.110	15.510	13.623	160,726
2021-12-01	15.180	15.708	15.045	15.375	13.504	218,207
2021-11-30	14.778	15.375	14.765	15.028	13.199	252,468
2021-11-29	15.053	15.320	14.885	15.020	13.192	199,370
2021-11-26	15.045	15.045	14.610	14.613	12.834	125,991
2021-11-25	15.538	15.585	15.455	15.553	13.660	45,455
2021-11-24	15.458	15.580	15.350	15.498	13.612	197,400
2021-11-23	15.453	15.770	15.375	15.493	13.607	336,657
2021-11-22	15.068	15.815	14.999	15.798	13.875	250,704
2021-11-19	15.175	15.495	14.985	15.070	13.236	259,415
2021-11-18	15.273	15.530	15.035	15.148	13.304	385,821
2021-11-17	14.650	15.335	14.650	15.288	13.427	2,423,153
2021-11-16	14.785	14.965	14.580	14.623	12.843	114,352
2021-11-15	14.510	14.780	14.426	14.743	12.949	1,249,955
2021-11-12	14.683	15.100	14.440	14.500	12.736	1,325,381
2021-11-11	14.835	14.860	13.440	14.545	12.775	529,198
2021-11-10	15.285	15.360	15.120	15.255	13.399	91,370
2021-11-09	15.185	15.490	15.135	15.255	13.399	50,253
2021-11-08	15.163	15.355	15.115	15.255	13.399	1,144,625
2021-11-05	15.288	15.430	15.040	15.160	13.315	71,010
2021-11-04	15.418	15.510	15.160	15.393	13.520	1,960,020
2021-11-03	14.808	15.445	14.805	15.263	13.405	301,080
2021-11-02	15.225	15.320	14.690	14.843	13.036	84,277
2021-11-01	15.008	15.325	14.970	15.205	13.355	360,297
2021-10-29	14.633	15.175	14.560	14.878	13.067	203,756
2021-10-28	14.368	14.810	13.960	14.760	12.964	419,006
2021-10-27	13.490	14.315	13.375	14.273	12.536	158,859

← NewerPage 21 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.