K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.130	16.350	15.990	16.070	15.998	60,396
2025-05-22	15.855	16.080	15.640	16.045	15.973	119,583
2025-05-21	15.825	15.950	15.680	15.810	15.739	1,393,910
2025-05-20	15.400	15.870	15.380	15.760	15.689	90,565
2025-05-19	15.330	15.480	15.310	15.415	15.346	95,617
2025-05-16	15.465	15.480	15.260	15.315	15.246	38,405
2025-05-15	14.770	15.660	14.740	15.325	15.256	281,297
2025-05-14	15.240	15.400	14.770	14.995	14.778	137,487
2025-05-13	15.315	15.320	14.710	15.080	14.862	1,166,823
2025-05-12	15.620	15.830	15.210	15.270	15.049	47,394
2025-05-09	15.565	15.705	15.510	15.700	15.473	1,325,352
2025-05-08	15.305	15.610	15.200	15.550	15.325	122,417
2025-05-07	15.610	15.800	15.400	15.475	15.251	1,000,529
2025-05-06	15.665	15.700	15.420	15.625	15.399	43,841
2025-05-02	15.355	15.670	15.270	15.395	15.172	256,841
2025-05-01	15.300	15.300	15.300	15.300	15.079	0
2025-04-30	14.860	15.330	14.850	15.300	15.079	123,350
2025-04-29	14.285	15.230	14.240	14.930	14.714	319,274
2025-04-28	14.220	14.300	14.120	14.270	14.064	140,571
2025-04-25	14.130	14.190	14.040	14.155	13.950	65,098
2025-04-24	13.965	14.105	13.890	14.105	13.901	1,741,524
2025-04-23	13.845	14.040	13.820	13.930	13.729	569,941
2025-04-22	13.740	13.740	13.560	13.680	13.482	37,352
2025-04-17	13.635	13.670	13.530	13.620	13.423	22,306
2025-04-16	13.540	13.660	13.510	13.620	13.423	27,585
2025-04-15	13.850	13.950	13.550	13.655	13.458	458,917
2025-04-14	13.885	13.910	13.600	13.720	13.522	25,800
2025-04-11	13.030	13.940	12.960	13.700	13.502	792,999
2025-04-10	12.855	12.880	12.570	12.655	12.472	39,625
2025-04-09	12.140	12.530	12.100	12.300	12.122	24,327
2025-04-08	12.410	12.610	12.270	12.410	12.231	111,776
2025-04-07	11.690	12.620	11.400	12.255	12.078	199,519
2025-04-04	12.180	12.515	11.955	12.193	12.016	61,546
2025-04-03	12.205	12.355	12.130	12.255	12.078	1,074,905
2025-04-02	12.583	12.670	12.250	12.390	12.211	32,158
2025-04-01	12.573	12.810	12.530	12.683	12.499	844,239
2025-03-31	12.518	12.605	12.355	12.605	12.423	84,916
2025-03-28	12.685	12.810	12.570	12.643	12.460	84,481
2025-03-27	12.828	12.865	12.660	12.760	12.575	45,405
2025-03-26	12.655	13.040	12.580	12.943	12.755	124,264
2025-03-25	13.445	13.445	12.390	12.515	12.334	64,676
2025-03-24	13.588	13.945	13.480	13.560	13.364	32,827
2025-03-21	13.568	13.695	13.350	13.575	13.379	832,920
2025-03-20	13.603	13.685	13.445	13.620	13.423	86,375
2025-03-19	13.508	13.950	13.450	13.463	13.268	730,887
2025-03-18	13.303	13.745	13.290	13.445	13.251	138,624
2025-03-17	13.133	13.415	12.800	13.260	13.068	27,579
2025-03-14	13.185	13.630	13.050	13.210	13.019	51,551
2025-03-13	14.120	14.130	13.000	13.168	12.977	80,791
2025-03-12	14.200	14.300	13.960	14.100	13.896	272,516
2025-03-11	14.100	14.550	14.070	14.225	14.019	67,494
2025-03-10	13.835	14.220	13.825	14.093	13.889	35,722
2025-03-07	13.953	14.000	13.665	13.708	13.509	109,242
2025-03-06	13.830	14.150	13.815	13.978	13.775	682,717
2025-03-05	13.420	14.080	13.390	13.745	13.546	66,826
2025-03-04	13.175	13.335	12.900	13.218	13.026	35,846
2025-03-03	13.288	13.655	13.145	13.403	13.209	37,708
2025-02-28	13.228	13.360	13.055	13.190	12.999	29,274
2025-02-27	13.280	13.400	13.095	13.375	13.182	69,168
2025-02-26	13.390	13.558	13.115	13.195	13.004	40,383

← NewerPage 7 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.