KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 363.00 | 385.00 | 363.00 | 379.00 | 330.45 | 99 |
| 2022-07-26 | 370.00 | 373.00 | 354.00 | 359.00 | 313.01 | 148 |
| 2022-07-22 | 371.00 | 371.00 | 368.00 | 368.00 | 320.86 | 12 |
| 2022-07-20 | 362.00 | 368.00 | 362.00 | 365.00 | 318.24 | 26 |
| 2022-07-19 | 364.00 | 364.00 | 352.00 | 357.00 | 311.27 | 302 |
| 2022-07-18 | 360.00 | 363.00 | 356.00 | 359.00 | 313.01 | 75 |
| 2022-07-15 | 360.00 | 360.00 | 357.00 | 357.00 | 311.27 | 26 |
| 2022-07-13 | 364.00 | 364.00 | 360.00 | 360.00 | 313.88 | 23 |
| 2022-07-12 | 383.00 | 383.00 | 358.00 | 360.00 | 313.88 | 133 |
| 2022-07-11 | 391.00 | 391.00 | 388.00 | 388.00 | 338.30 | 40 |
| 2022-07-08 | 391.00 | 391.00 | 388.00 | 388.00 | 338.30 | 5 |
| 2022-07-06 | 387.00 | 390.00 | 387.00 | 390.00 | 340.04 | 17 |
| 2022-06-30 | 391.00 | 393.00 | 389.00 | 389.00 | 339.17 | 55 |
| 2022-06-29 | 393.00 | 395.00 | 390.00 | 390.00 | 340.04 | 58 |
| 2022-06-24 | 401.00 | 401.00 | 390.00 | 393.00 | 342.66 | 82 |
| 2022-06-23 | 406.00 | 409.00 | 402.00 | 402.00 | 350.50 | 63 |
| 2022-06-22 | 411.00 | 412.00 | 407.00 | 412.00 | 359.22 | 23 |
| 2022-06-21 | 425.00 | 425.00 | 402.00 | 402.00 | 350.50 | 61 |
| 2022-06-17 | 432.00 | 432.00 | 420.00 | 425.00 | 370.56 | 57 |
| 2022-06-15 | 442.00 | 442.00 | 438.00 | 438.00 | 381.89 | 1 |
| 2022-06-14 | 434.00 | 436.00 | 434.00 | 436.00 | 380.15 | 18 |
| 2022-06-10 | 444.00 | 447.00 | 444.00 | 447.00 | 389.74 | 2 |
| 2022-06-09 | 450.00 | 452.00 | 444.00 | 444.00 | 387.12 | 70 |
| 2022-06-08 | 450.00 | 457.00 | 450.00 | 452.00 | 394.10 | 13 |
| 2022-06-06 | 450.00 | 453.00 | 450.00 | 453.00 | 394.97 | 21 |
| 2022-06-03 | 444.00 | 444.00 | 440.00 | 440.00 | 383.64 | 69 |
| 2022-06-02 | 447.00 | 448.00 | 447.00 | 448.00 | 390.61 | 2 |
| 2022-06-01 | 446.00 | 448.00 | 446.00 | 448.00 | 390.61 | 5 |
| 2022-05-25 | 443.00 | 450.00 | 443.00 | 443.00 | 386.25 | 37 |
| 2022-05-24 | 439.00 | 444.00 | 439.00 | 443.00 | 386.25 | 59 |
| 2022-05-23 | 446.00 | 446.00 | 424.00 | 436.00 | 380.15 | 211 |
| 2022-05-19 | 443.00 | 449.00 | 443.00 | 449.00 | 391.48 | 37 |
| 2022-05-17 | 443.00 | 446.00 | 442.00 | 446.00 | 388.87 | 59 |
| 2022-05-12 | 443.00 | 447.00 | 443.00 | 445.00 | 388.00 | 11 |
| 2022-05-11 | 442.00 | 447.00 | 442.00 | 446.00 | 388.87 | 22 |
| 2022-05-09 | 446.00 | 446.00 | 443.00 | 446.00 | 388.87 | 102 |
| 2022-05-06 | 445.00 | 449.00 | 445.00 | 445.00 | 388.00 | 36 |
| 2022-05-05 | 447.00 | 451.00 | 447.00 | 451.00 | 382.76 | 33 |
| 2022-05-04 | 452.00 | 452.00 | 450.00 | 450.00 | 381.92 | 20 |
| 2022-05-03 | 449.00 | 450.00 | 449.00 | 450.00 | 381.92 | 6 |
| 2022-05-02 | 449.00 | 451.00 | 449.00 | 451.00 | 382.76 | 45 |
| 2022-04-29 | 448.00 | 455.00 | 448.00 | 455.00 | 386.16 | 2 |
| 2022-04-27 | 447.00 | 450.00 | 447.00 | 450.00 | 381.92 | 33 |
| 2022-04-26 | 447.00 | 447.00 | 447.00 | 447.00 | 379.37 | 50 |
| 2022-04-25 | 454.00 | 454.00 | 450.00 | 452.00 | 383.61 | 71 |
| 2022-04-22 | 451.00 | 454.00 | 451.00 | 454.00 | 385.31 | 10 |
| 2022-04-21 | 462.00 | 462.00 | 452.00 | 455.00 | 386.16 | 33 |
| 2022-04-20 | 456.00 | 456.00 | 453.00 | 453.00 | 384.46 | 22 |
| 2022-04-13 | 457.00 | 457.00 | 450.00 | 453.00 | 384.46 | 84 |
| 2022-04-12 | 458.00 | 460.00 | 458.00 | 460.00 | 390.40 | 54 |
| 2022-04-08 | 452.00 | 458.00 | 452.00 | 456.00 | 387.01 | 83 |
| 2022-04-07 | 458.00 | 458.00 | 451.00 | 456.00 | 387.01 | 45 |
| 2022-04-05 | 447.00 | 457.00 | 447.00 | 457.00 | 387.86 | 25 |
| 2022-04-04 | 442.00 | 448.00 | 442.00 | 442.00 | 375.13 | 13 |
| 2022-04-01 | 437.00 | 447.00 | 437.00 | 442.00 | 375.13 | 19 |
| 2022-03-31 | 430.00 | 440.00 | 430.00 | 436.00 | 370.03 | 78 |
| 2022-03-30 | 432.00 | 436.00 | 432.00 | 436.00 | 370.03 | 38 |
| 2022-03-28 | 420.00 | 430.00 | 420.00 | 430.00 | 364.94 | 78 |
| 2022-03-25 | 414.00 | 420.00 | 412.00 | 416.00 | 353.06 | 29 |
| 2022-03-24 | 398.00 | 420.00 | 398.00 | 410.00 | 347.97 | 369 |
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.