KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 420.00 | 437.00 | 417.00 | 437.00 | 381.02 | 92 |
| 2022-11-30 | 417.00 | 420.00 | 417.00 | 420.00 | 366.20 | 15 |
| 2022-11-29 | 405.00 | 405.00 | 403.00 | 403.00 | 351.38 | 13 |
| 2022-11-28 | 404.00 | 404.00 | 400.00 | 400.00 | 348.76 | 4 |
| 2022-11-25 | 404.00 | 404.00 | 404.00 | 404.00 | 352.25 | 14 |
| 2022-11-24 | 395.00 | 404.00 | 395.00 | 402.00 | 350.50 | 82 |
| 2022-11-23 | 394.00 | 395.00 | 394.00 | 395.00 | 344.40 | 13 |
| 2022-11-21 | 395.00 | 398.00 | 395.00 | 398.00 | 347.02 | 30 |
| 2022-11-18 | 397.00 | 397.00 | 385.00 | 390.00 | 340.04 | 110 |
| 2022-11-15 | 404.00 | 404.00 | 401.00 | 401.00 | 349.63 | 15 |
| 2022-11-14 | 403.00 | 403.00 | 400.00 | 400.00 | 348.76 | 30 |
| 2022-11-11 | 398.00 | 403.00 | 396.00 | 401.00 | 349.63 | 88 |
| 2022-11-10 | 396.00 | 398.00 | 390.00 | 392.00 | 341.79 | 46 |
| 2022-11-08 | 396.00 | 402.00 | 396.00 | 398.00 | 347.02 | 26 |
| 2022-11-07 | 397.00 | 397.00 | 392.00 | 393.00 | 342.66 | 26 |
| 2022-11-03 | 396.00 | 400.00 | 396.00 | 400.00 | 348.76 | 34 |
| 2022-11-02 | 396.00 | 400.00 | 396.00 | 398.00 | 347.02 | 6 |
| 2022-10-27 | 396.00 | 400.00 | 396.00 | 400.00 | 348.76 | 11 |
| 2022-10-26 | 404.00 | 404.00 | 401.00 | 401.00 | 349.63 | 8 |
| 2022-10-20 | 395.00 | 399.00 | 395.00 | 399.00 | 347.89 | 14 |
| 2022-10-19 | 379.00 | 393.00 | 379.00 | 393.00 | 342.66 | 104 |
| 2022-10-18 | 373.00 | 375.00 | 368.00 | 375.00 | 326.96 | 64 |
| 2022-10-17 | 381.00 | 381.00 | 377.00 | 377.00 | 328.71 | 24 |
| 2022-10-11 | 374.00 | 374.00 | 372.00 | 372.00 | 324.35 | 5 |
| 2022-10-07 | 368.00 | 370.00 | 368.00 | 370.00 | 322.60 | 82 |
| 2022-10-05 | 363.00 | 368.00 | 363.00 | 368.00 | 320.86 | 15 |
| 2022-10-04 | 350.00 | 358.00 | 350.00 | 358.00 | 312.14 | 20 |
| 2022-09-30 | 346.00 | 350.00 | 346.00 | 350.00 | 305.17 | 289 |
| 2022-09-29 | 356.00 | 356.00 | 348.00 | 348.00 | 303.42 | 40 |
| 2022-09-28 | 356.00 | 356.00 | 346.00 | 352.00 | 306.91 | 13 |
| 2022-09-27 | 366.00 | 366.00 | 360.00 | 360.00 | 313.88 | 114 |
| 2022-09-26 | 380.00 | 380.00 | 361.00 | 361.00 | 314.76 | 89 |
| 2022-09-23 | 390.00 | 390.00 | 389.00 | 389.00 | 339.17 | 20 |
| 2022-09-22 | 404.00 | 404.00 | 397.00 | 397.00 | 346.14 | 1 |
| 2022-09-21 | 400.00 | 401.00 | 400.00 | 401.00 | 349.63 | 23 |
| 2022-09-20 | 410.00 | 418.00 | 406.00 | 406.00 | 353.99 | 26 |
| 2022-09-19 | 394.00 | 407.00 | 394.00 | 407.00 | 354.86 | 59 |
| 2022-09-16 | 390.00 | 400.00 | 390.00 | 400.00 | 348.76 | 42 |
| 2022-09-15 | 383.00 | 385.00 | 383.00 | 385.00 | 335.68 | 22 |
| 2022-09-14 | 381.00 | 389.00 | 374.00 | 383.00 | 333.94 | 28 |
| 2022-09-08 | 379.00 | 379.00 | 376.00 | 376.00 | 327.83 | 9 |
| 2022-09-07 | 372.00 | 375.00 | 372.00 | 375.00 | 326.96 | 4 |
| 2022-09-06 | 374.00 | 378.00 | 374.00 | 377.00 | 328.71 | 18 |
| 2022-09-05 | 372.00 | 372.00 | 368.00 | 368.00 | 320.86 | 19 |
| 2022-09-02 | 384.00 | 384.00 | 372.00 | 378.00 | 329.58 | 18 |
| 2022-08-31 | 384.00 | 384.00 | 384.00 | 384.00 | 334.81 | 5 |
| 2022-08-29 | 392.00 | 392.00 | 389.00 | 389.00 | 339.17 | 18 |
| 2022-08-26 | 400.00 | 400.00 | 397.00 | 397.00 | 346.14 | 1 |
| 2022-08-25 | 397.00 | 397.00 | 394.00 | 394.00 | 343.53 | 30 |
| 2022-08-24 | 399.00 | 404.00 | 399.00 | 399.00 | 347.89 | 18 |
| 2022-08-19 | 400.00 | 400.00 | 393.00 | 395.00 | 344.40 | 47 |
| 2022-08-18 | 400.00 | 404.00 | 400.00 | 402.00 | 350.50 | 18 |
| 2022-08-17 | 389.00 | 400.00 | 389.00 | 399.00 | 347.89 | 79 |
| 2022-08-16 | 392.00 | 395.00 | 392.00 | 395.00 | 344.40 | 7 |
| 2022-08-15 | 396.00 | 404.00 | 395.00 | 398.00 | 347.02 | 32 |
| 2022-08-11 | 404.00 | 407.00 | 402.00 | 402.00 | 350.50 | 36 |
| 2022-08-08 | 406.00 | 406.00 | 403.00 | 403.00 | 351.38 | 25 |
| 2022-08-03 | 400.00 | 406.00 | 400.00 | 402.00 | 350.50 | 16 |
| 2022-08-02 | 399.00 | 400.00 | 396.00 | 396.00 | 345.27 | 21 |
| 2022-07-29 | 384.00 | 392.00 | 384.00 | 388.00 | 338.30 | 62 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.5000 EUR |
| 2025-05-09 | 26.5000 EUR |
| 2024-05-09 | 26.0000 EUR |
| 2023-05-05 | 19.5000 EUR |
| 2022-05-06 | 12.0000 EUR |
| 2021-05-07 | 4.0000 EUR |
| 2020-05-14 | 8.5000 EUR |
| 2019-05-30 | 3.0000 EUR |
| 2019-04-05 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.