K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	14.055	14.150	13.940	14.070	14.007	91,314
2026-02-05	14.020	14.230	13.925	14.015	13.952	197,347
2026-02-04	13.985	14.150	13.940	14.085	14.022	73,508
2026-02-03	14.190	14.210	13.870	13.895	13.832	33,193
2026-02-02	13.725	14.170	13.630	14.120	14.056	67,031
2026-01-30	13.905	13.950	13.720	13.815	13.753	73,349
2026-01-29	14.165	14.190	13.910	13.975	13.912	243,471
2026-01-28	13.740	14.090	13.680	14.055	13.992	135,093
2026-01-27	14.120	14.150	13.760	13.880	13.817	67,961
2026-01-26	14.060	14.420	14.050	14.210	14.146	193,823
2026-01-23	13.610	14.000	13.500	13.980	13.917	92,285
2026-01-22	13.915	14.220	13.600	13.615	13.554	322,639
2026-01-21	13.415	13.710	13.345	13.670	13.608	85,527
2026-01-20	13.240	13.710	13.240	13.335	13.275	80,757
2026-01-19	13.095	13.580	13.040	13.400	13.340	1,369,183
2026-01-16	13.815	13.830	13.150	13.265	13.205	139,268
2026-01-15	13.715	14.000	13.710	13.830	13.768	61,857
2026-01-14	12.985	13.730	12.970	13.690	13.628	222,533
2026-01-13	12.965	13.030	12.830	13.010	12.951	119,505
2026-01-12	12.805	12.960	12.600	12.910	12.852	130,323
2026-01-09	12.570	12.835	12.560	12.810	12.752	106,184
2026-01-08	12.350	12.510	12.260	12.470	12.414	1,310,776
2026-01-07	12.845	12.860	12.370	12.410	12.354	369,861
2026-01-06	12.720	12.840	12.610	12.790	12.732	42,926
2026-01-05	12.720	12.760	12.550	12.665	12.608	119,578
2026-01-02	12.555	12.630	12.505	12.540	12.484	50,710
2025-12-31	12.545	12.545	12.545	12.545	12.488	0
2025-12-30	12.430	12.545	12.410	12.545	12.488	72,625
2025-12-29	12.255	12.430	12.250	12.410	12.354	94,333
2025-12-24	12.225	12.225	12.225	12.225	12.170	0
2025-12-23	12.125	12.340	12.100	12.225	12.170	50,729
2025-12-22	12.280	12.315	12.050	12.155	12.100	195,770
2025-12-19	12.175	12.310	12.150	12.250	12.195	79,278
2025-12-18	12.235	12.260	12.100	12.170	12.115	140,992
2025-12-17	12.165	12.440	12.100	12.270	12.215	71,641
2025-12-16	11.970	12.550	11.950	12.285	12.230	274,405
2025-12-15	11.885	12.240	11.880	12.030	11.976	436,868
2025-12-12	12.005	12.170	11.890	12.005	11.951	168,645
2025-12-11	11.815	12.010	11.570	11.940	11.886	116,514
2025-12-10	11.630	11.880	11.540	11.715	11.662	136,556
2025-12-09	11.635	11.770	11.520	11.660	11.607	769,615
2025-12-08	11.960	12.000	11.580	11.625	11.573	84,772
2025-12-05	11.760	12.150	11.750	12.030	11.976	733,377
2025-12-04	11.675	11.745	11.560	11.705	11.652	156,181
2025-12-03	11.750	11.810	11.570	11.640	11.588	77,823
2025-12-02	11.795	11.850	11.680	11.740	11.687	43,113
2025-12-01	11.790	12.070	11.750	11.870	11.817	82,256
2025-11-28	11.690	11.820	11.550	11.795	11.742	100,018
2025-11-27	11.685	11.700	11.440	11.565	11.513	33,097
2025-11-26	11.480	11.710	11.480	11.560	11.508	62,057
2025-11-25	11.075	11.500	11.040	11.420	11.369	93,786
2025-11-24	11.030	11.180	10.960	10.995	10.945	456,671
2025-11-21	10.860	11.070	10.770	11.010	10.960	54,609
2025-11-20	11.290	11.290	10.950	10.985	10.936	63,236
2025-11-19	11.370	11.650	11.200	11.265	11.214	87,725
2025-11-18	11.205	11.620	11.200	11.305	11.254	600,943
2025-11-17	11.550	11.730	11.320	11.335	11.284	128,929
2025-11-14	11.800	11.860	11.640	11.715	11.662	56,357
2025-11-13	11.665	12.120	11.610	11.855	11.802	199,678
2025-11-12	11.085	11.600	11.080	11.500	11.448	264,675

← NewerPage 4 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.