K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.875	13.740	12.875	13.595	13.398	141,441
2025-02-24	13.153	13.275	12.780	12.865	12.679	106,629
2025-02-21	12.880	13.190	12.850	13.148	12.957	34,248
2025-02-20	12.838	12.985	12.650	12.695	12.511	72,564
2025-02-19	13.308	13.320	12.630	12.730	12.546	522,731
2025-02-18	12.718	13.110	12.705	13.078	12.888	69,530
2025-02-17	12.418	13.000	12.400	12.850	12.664	232,321
2025-02-14	12.410	12.710	12.410	12.450	12.270	71,534
2025-02-13	12.495	12.524	12.085	12.340	12.162	171,488
2025-02-12	12.820	12.840	12.508	12.670	12.487	44,014
2025-02-11	12.453	13.145	12.380	12.865	12.679	97,284
2025-02-10	12.160	12.560	12.115	12.470	12.290	65,978
2025-02-07	12.710	12.720	12.070	12.180	12.004	174,085
2025-02-06	13.308	13.450	12.680	12.908	12.721	31,362
2025-02-05	13.253	13.363	13.230	13.363	13.169	16,994
2025-02-04	13.438	13.585	13.385	13.473	13.278	46,485
2025-02-03	13.225	13.465	13.080	13.395	13.201	61,143
2025-01-31	13.455	13.480	13.240	13.375	13.182	430,332
2025-01-30	13.008	13.535	12.995	13.510	13.315	557,031
2025-01-29	13.008	13.110	12.868	12.995	12.807	55,535
2025-01-28	12.635	13.080	12.635	13.013	12.824	148,823
2025-01-27	12.570	12.780	12.540	12.613	12.430	62,496
2025-01-24	12.485	12.615	12.475	12.585	12.403	28,832
2025-01-23	12.603	12.800	12.405	12.518	12.336	68,037
2025-01-22	11.690	12.695	11.670	12.438	12.258	179,715
2025-01-21	11.390	11.770	11.310	11.613	11.445	651,388
2025-01-20	11.440	11.570	11.330	11.500	11.334	894,761
2025-01-17	11.483	11.640	11.395	11.493	11.326	31,450
2025-01-16	11.475	11.655	11.280	11.313	11.149	21,349
2025-01-15	11.520	11.625	11.450	11.485	11.319	86,723
2025-01-14	11.133	11.530	11.125	11.440	11.275	2,014,045
2025-01-13	10.895	11.235	10.790	11.010	10.851	50,155
2025-01-10	10.773	10.915	10.765	10.810	10.654	14,872
2025-01-09	10.775	10.800	10.645	10.768	10.612	16,849
2025-01-08	11.085	11.295	10.645	10.838	10.681	169,642
2025-01-07	11.343	11.428	11.070	11.133	10.971	31,672
2025-01-06	10.783	11.420	10.730	11.390	11.225	331,490
2025-01-03	10.765	10.780	10.635	10.688	10.533	19,810
2025-01-02	10.425	10.750	10.395	10.715	10.560	19,893
2024-12-31	10.478	10.478	10.478	10.478	10.326	0
2024-12-30	10.380	10.478	10.280	10.478	10.326	20,477
2024-12-27	10.378	10.565	10.370	10.478	10.326	131,694
2024-12-24	10.348	10.348	10.348	10.348	10.198	0
2024-12-23	10.513	10.520	10.320	10.348	10.198	24,590
2024-12-20	10.583	10.605	10.430	10.578	10.425	116,435
2024-12-19	10.863	10.910	10.655	10.710	10.555	27,201
2024-12-18	11.098	11.123	10.890	10.963	10.804	296,921
2024-12-17	11.230	11.270	11.070	11.093	10.932	68,325
2024-12-16	11.418	11.450	11.315	11.333	11.169	16,565
2024-12-13	11.503	11.565	11.380	11.518	11.351	11,680
2024-12-12	11.488	11.685	11.460	11.468	11.302	39,019
2024-12-11	11.563	11.720	11.470	11.558	11.390	750,282
2024-12-10	11.435	11.525	11.365	11.518	11.351	36,915
2024-12-09	11.348	11.715	11.320	11.590	11.422	38,905
2024-12-06	11.313	11.520	11.280	11.370	11.206	421,118
2024-12-05	11.208	11.463	11.175	11.365	11.201	268,737
2024-12-04	11.003	11.355	11.000	11.253	11.090	27,855
2024-12-03	10.893	11.165	10.785	11.070	10.910	92,741
2024-12-02	10.833	10.985	10.485	10.728	10.572	50,343
2024-11-29	11.293	11.385	11.125	11.143	10.981	115,545

← NewerPage 8 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.