K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.020	16.100	15.300	15.520	15.450	106,927
2026-05-05	16.035	16.260	15.850	15.875	15.803	316,952
2026-05-01	16.015	16.015	16.015	16.015	15.943	0
2026-04-30	15.970	16.020	15.730	16.015	15.943	525,185
2026-04-29	15.945	16.030	15.310	15.850	15.779	74,265
2026-04-28	16.175	16.350	15.830	15.880	15.808	147,595
2026-04-27	15.735	16.100	15.660	15.990	15.918	106,236
2026-04-24	15.930	16.170	15.660	15.795	15.724	1,051,410
2026-04-23	16.150	16.530	15.580	15.670	15.599	126,224
2026-04-22	15.010	16.110	14.880	16.055	15.983	621,517
2026-04-21	14.670	14.870	14.590	14.740	14.674	609,330
2026-04-20	14.585	14.760	14.370	14.590	14.524	651,394
2026-04-17	15.195	15.370	14.170	14.290	14.226	581,210
2026-04-16	15.090	15.450	15.080	15.315	15.246	43,685
2026-04-15	15.090	15.290	14.780	15.025	14.957	531,612
2026-04-14	15.875	15.940	14.850	15.150	15.082	170,926
2026-04-13	15.870	16.350	15.720	15.935	15.863	93,512
2026-04-10	15.970	16.000	15.480	15.600	15.530	315,728
2026-04-09	15.975	16.125	15.800	15.820	15.749	107,885
2026-04-08	15.985	16.200	15.020	15.855	15.784	466,027
2026-04-07	16.515	17.230	16.440	17.085	17.008	133,750
2026-04-02	15.965	16.580	15.930	16.340	16.266	160,635
2026-04-01	16.365	16.410	15.940	16.105	16.032	71,290
2026-03-31	16.335	16.680	16.255	16.255	16.182	77,660
2026-03-30	16.210	16.390	16.140	16.315	16.241	94,628
2026-03-27	16.305	16.400	16.010	16.220	16.147	90,249
2026-03-26	16.025	16.430	15.590	16.220	16.147	119,948
2026-03-25	16.180	16.430	16.030	16.140	16.067	992,121
2026-03-24	15.350	16.110	15.110	16.100	16.027	157,510
2026-03-23	14.925	15.510	14.530	15.210	15.141	371,813
2026-03-20	16.425	16.440	15.090	15.165	15.097	483,388
2026-03-19	17.825	17.890	16.760	16.775	16.699	691,001
2026-03-18	17.655	17.900	17.590	17.750	17.670	97,118
2026-03-17	17.320	17.755	17.270	17.645	17.565	195,959
2026-03-16	17.830	18.050	17.130	17.340	17.262	476,931
2026-03-13	17.890	18.670	17.830	18.165	18.083	249,582
2026-03-12	15.750	18.030	15.610	17.810	17.730	323,313
2026-03-11	15.205	15.610	15.130	15.610	15.540	107,378
2026-03-10	15.675	15.780	15.300	15.345	15.276	156,317
2026-03-09	14.775	15.710	14.750	15.660	15.589	1,569,231
2026-03-06	15.210	15.300	14.980	15.140	15.072	41,583
2026-03-05	15.005	15.413	15.000	15.115	15.047	280,546
2026-03-04	15.125	15.430	14.985	15.080	15.012	61,762
2026-03-03	14.975	15.390	14.700	15.205	15.136	169,411
2026-03-02	14.870	15.405	14.870	15.080	15.012	164,851
2026-02-27	14.905	15.080	14.830	15.070	15.002	202,439
2026-02-26	14.885	15.000	14.690	14.805	14.738	89,991
2026-02-25	14.925	15.160	14.850	15.085	15.017	705,053
2026-02-24	14.615	15.115	14.600	14.830	14.763	97,528
2026-02-23	14.545	14.690	14.430	14.455	14.390	201,364
2026-02-20	14.485	14.590	14.310	14.450	14.385	26,993
2026-02-19	14.355	14.640	14.250	14.525	14.460	297,200
2026-02-18	14.430	14.450	14.140	14.425	14.360	72,357
2026-02-17	14.470	14.500	14.350	14.455	14.390	179,484
2026-02-16	14.645	14.650	14.400	14.430	14.365	54,590
2026-02-13	14.385	14.640	14.280	14.615	14.549	61,348
2026-02-12	14.520	14.730	14.480	14.510	14.445	59,883
2026-02-11	14.715	14.800	14.550	14.610	14.544	88,641
2026-02-10	14.510	14.700	14.500	14.595	14.529	560,464
2026-02-09	14.105	14.470	14.090	14.375	14.310	991,158

← NewerPage 3 of 5 · 255 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.