K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.800	11.100	10.400	11.080	11.030	308,819
2025-11-10	10.960	10.980	10.740	10.760	10.712	203,081
2025-11-07	10.760	10.860	10.670	10.805	10.756	45,660
2025-11-06	10.995	11.000	10.700	10.745	10.697	59,116
2025-11-05	11.010	11.020	10.830	10.900	10.851	37,021
2025-11-04	11.205	11.210	10.980	11.035	10.985	82,266
2025-11-03	11.310	11.420	11.260	11.295	11.244	225,085
2025-10-31	11.420	11.460	11.310	11.380	11.329	44,201
2025-10-30	11.475	11.480	11.360	11.370	11.319	327,069
2025-10-29	11.615	11.730	11.550	11.610	11.558	776,476
2025-10-28	11.730	11.770	11.590	11.695	11.642	52,038
2025-10-27	12.085	12.100	11.760	11.810	11.757	136,334
2025-10-24	11.935	12.150	11.890	12.080	12.026	502,511
2025-10-23	11.555	12.010	11.540	11.960	11.906	93,560
2025-10-22	11.435	11.580	11.370	11.505	11.453	39,972
2025-10-21	11.495	11.500	11.350	11.445	11.393	69,146
2025-10-20	11.335	11.450	11.290	11.350	11.299	65,074
2025-10-17	11.525	11.560	11.260	11.395	11.344	74,876
2025-10-16	11.575	11.720	11.570	11.720	11.667	38,813
2025-10-15	11.460	11.675	11.430	11.645	11.593	1,174,681
2025-10-14	11.620	11.640	11.470	11.530	11.478	24,456
2025-10-13	11.685	11.710	11.620	11.665	11.612	26,239
2025-10-10	11.895	11.980	11.710	11.730	11.677	202,830
2025-10-09	11.790	12.240	11.790	11.970	11.916	93,188
2025-10-08	11.715	11.975	11.700	11.800	11.747	25,567
2025-10-07	11.655	11.740	11.600	11.720	11.667	33,121
2025-10-06	11.730	11.740	11.580	11.660	11.607	67,837
2025-10-03	11.615	11.860	11.590	11.740	11.687	53,332
2025-10-02	11.600	11.610	11.430	11.530	11.478	1,356,090
2025-10-01	11.570	11.670	11.540	11.580	11.528	76,903
2025-09-30	11.580	11.600	11.400	11.525	11.473	37,693
2025-09-29	11.730	11.760	11.560	11.560	11.508	205,637
2025-09-26	11.855	11.890	11.700	11.820	11.767	74,064
2025-09-25	11.905	12.120	11.815	11.945	11.891	70,259
2025-09-24	11.865	11.930	11.690	11.890	11.836	87,308
2025-09-23	11.540	11.865	11.510	11.840	11.787	133,703
2025-09-22	11.335	11.750	11.190	11.510	11.458	740,327
2025-09-19	11.220	11.390	11.210	11.360	11.309	349,700
2025-09-18	11.225	11.430	11.210	11.290	11.239	591,820
2025-09-17	11.245	11.300	11.160	11.255	11.204	2,717,757
2025-09-16	11.215	11.260	11.170	11.250	11.199	1,808,558
2025-09-15	11.215	11.300	11.170	11.270	11.219	1,745,382
2025-09-12	11.350	11.400	11.210	11.240	11.189	494,734
2025-09-11	11.420	11.440	11.240	11.310	11.259	57,219
2025-09-10	11.485	11.690	11.370	11.380	11.329	1,226,831
2025-09-09	11.285	11.480	11.260	11.425	11.374	63,225
2025-09-08	11.285	11.300	11.240	11.275	11.224	77,868
2025-09-05	11.215	11.340	11.200	11.240	11.189	60,213
2025-09-04	11.230	11.280	11.110	11.170	11.120	38,760
2025-09-03	11.365	11.380	11.260	11.305	11.254	2,465,084
2025-09-02	11.530	11.530	11.285	11.295	11.244	606,767
2025-09-01	11.650	11.660	11.500	11.535	11.483	574,321
2025-08-29	11.765	11.800	11.550	11.590	11.538	97,930
2025-08-28	11.800	11.940	11.730	11.770	11.717	75,608
2025-08-27	11.900	11.950	11.750	11.750	11.697	51,585
2025-08-26	11.845	12.110	11.790	11.970	11.916	211,605
2025-08-22	11.820	11.960	11.820	11.895	11.841	37,628
2025-08-21	11.585	11.880	11.490	11.820	11.767	77,853
2025-08-20	12.255	12.260	11.760	11.780	11.727	189,188
2025-08-19	12.370	12.450	12.320	12.420	12.364	83,122

← NewerPage 5 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.