K&S AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.313	11.360	11.225	11.263	11.100	4,839
2024-11-27	11.238	11.355	11.185	11.310	11.146	21,666
2024-11-26	11.185	11.275	11.070	11.150	10.989	550,118
2024-11-25	11.263	11.335	11.210	11.325	11.161	25,161
2024-11-22	11.225	11.450	11.220	11.318	11.154	19,247
2024-11-21	11.383	11.420	11.105	11.248	11.085	31,747
2024-11-20	11.418	11.475	11.275	11.408	11.243	397,821
2024-11-19	11.433	11.590	11.300	11.345	11.181	15,996
2024-11-18	11.400	11.590	11.335	11.410	11.245	12,631
2024-11-15	10.880	11.570	10.845	11.570	11.403	20,971
2024-11-14	10.685	10.980	10.560	10.918	10.760	13,536
2024-11-13	10.765	11.185	10.710	10.778	10.622	109,020
2024-11-12	11.113	11.235	11.055	11.150	10.989	10,312
2024-11-11	11.308	11.325	11.115	11.180	11.018	24,771
2024-11-08	11.765	11.805	11.175	11.175	11.013	1,884,047
2024-11-07	11.635	11.980	11.635	11.855	11.684	232,179
2024-11-06	11.870	12.005	11.650	11.705	11.536	941,279
2024-11-05	12.118	12.295	11.600	11.718	11.548	117,859
2024-11-04	11.218	12.485	11.190	12.225	12.048	106,543
2024-11-01	11.215	11.280	11.155	11.250	11.087	23,398
2024-10-31	11.268	11.280	11.100	11.170	11.008	17,387
2024-10-30	11.260	11.300	11.150	11.203	11.040	1,263,702
2024-10-29	11.205	11.485	11.155	11.313	11.149	66,338
2024-10-28	11.123	11.390	11.080	11.353	11.188	1,541,962
2024-10-25	11.035	11.165	11.000	11.105	10.944	180,782
2024-10-24	10.948	11.245	10.945	11.078	10.917	15,264
2024-10-23	11.038	11.190	10.870	10.905	10.747	26,469
2024-10-22	11.053	11.130	11.000	11.083	10.922	24,769
2024-10-21	10.913	11.150	10.890	11.103	10.942	19,608
2024-10-18	10.725	11.080	10.715	10.970	10.811	28,384
2024-10-17	10.608	10.735	10.520	10.623	10.469	46,859
2024-10-16	10.420	10.560	10.395	10.550	10.397	21,394
2024-10-15	10.788	10.790	10.500	10.500	10.348	49,043
2024-10-14	10.780	10.815	10.670	10.775	10.619	16,086
2024-10-11	10.885	10.890	10.745	10.773	10.617	27,138
2024-10-10	10.873	10.905	10.800	10.878	10.720	17,530
2024-10-09	10.845	11.020	10.840	10.950	10.792	26,587
2024-10-08	11.063	11.070	10.685	10.763	10.607	41,854
2024-10-07	11.133	11.150	11.025	11.100	10.939	24,115
2024-10-04	11.298	11.305	10.990	11.115	10.954	31,993
2024-10-03	11.180	11.330	10.780	11.235	11.073	105,494
2024-10-02	11.508	11.790	11.505	11.623	11.454	76,365
2024-10-01	11.548	11.660	11.440	11.480	11.314	34,766
2024-09-30	11.890	11.990	11.390	11.510	11.344	238,520
2024-09-27	11.368	12.025	11.355	12.025	11.851	85,997
2024-09-26	11.035	11.390	11.035	11.265	11.102	47,581
2024-09-25	11.033	11.095	10.960	11.025	10.866	35,701
2024-09-24	11.083	11.235	10.980	11.040	10.880	50,781
2024-09-23	11.063	11.100	11.000	11.048	10.888	20,317
2024-09-20	11.223	11.240	11.110	11.188	11.026	81,191
2024-09-19	11.075	11.300	11.075	11.163	11.001	112,781
2024-09-18	10.955	11.015	10.875	10.983	10.824	29,430
2024-09-17	10.798	11.070	10.760	10.978	10.819	90,345
2024-09-16	10.555	10.790	10.540	10.703	10.548	23,905
2024-09-13	10.320	10.665	10.320	10.613	10.459	35,777
2024-09-12	10.318	10.370	10.215	10.288	10.139	9,716
2024-09-11	10.110	10.355	10.110	10.248	10.099	31,410
2024-09-10	10.258	10.330	9.972	10.005	9.860	25,690
2024-09-09	10.460	10.470	10.315	10.383	10.232	17,587
2024-09-06	10.335	10.485	10.275	10.350	10.200	29,930

← NewerPage 9 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.