KSB SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	400.00	400.00	396.00	396.00	336.09	11
2022-03-22	394.00	398.00	394.00	398.00	337.78	10
2022-03-21	398.00	400.00	388.00	390.00	330.99	174
2022-03-18	398.00	398.00	394.00	394.00	334.39	13
2022-03-16	394.00	394.00	392.00	392.00	332.69	32
2022-03-14	376.00	396.00	376.00	392.00	332.69	122
2022-03-11	376.00	378.00	370.00	378.00	320.81	30
2022-03-10	378.00	384.00	378.00	382.00	324.20	44
2022-03-09	390.00	390.00	374.00	374.00	317.41	95
2022-03-08	404.00	404.00	384.00	386.00	327.60	202
2022-03-07	420.00	430.00	414.00	430.00	364.94	153
2022-03-04	428.00	430.00	426.00	430.00	364.94	47
2022-03-03	440.00	446.00	440.00	446.00	378.52	3
2022-03-02	448.00	448.00	444.00	444.00	376.82	15
2022-03-01	458.00	460.00	448.00	448.00	380.22	107
2022-02-28	444.00	452.00	436.00	452.00	383.61	185
2022-02-25	452.00	452.00	438.00	440.00	373.43	29
2022-02-24	460.00	462.00	442.00	444.00	376.82	55
2022-02-23	466.00	466.00	466.00	466.00	395.50	43
2022-02-22	476.00	476.00	460.00	464.00	393.80	96
2022-02-21	474.00	478.00	462.00	462.00	392.10	130
2022-02-18	470.00	470.00	468.00	468.00	397.19	136
2022-02-16	462.00	476.00	456.00	476.00	403.98	45
2022-02-15	470.00	470.00	468.00	468.00	397.19	17
2022-02-14	466.00	470.00	460.00	470.00	398.89	73
2022-02-11	462.00	464.00	462.00	464.00	393.80	11
2022-02-09	452.00	456.00	452.00	456.00	387.01	22
2022-02-08	450.00	456.00	440.00	450.00	381.92	75
2022-02-04	458.00	460.00	458.00	460.00	390.40	39
2022-02-03	452.00	458.00	446.00	458.00	388.71	220
2022-02-02	466.00	466.00	458.00	458.00	388.71	15
2022-01-31	458.00	458.00	452.00	456.00	387.01	20
2022-01-28	456.00	458.00	456.00	458.00	388.71	11
2022-01-26	446.00	454.00	444.00	452.00	383.61	51
2022-01-25	442.00	460.00	440.00	452.00	383.61	138
2022-01-24	458.00	458.00	446.00	446.00	378.52	44
2022-01-21	458.00	468.00	458.00	464.00	393.80	33
2022-01-20	454.00	458.00	442.00	458.00	388.71	157
2022-01-19	448.00	460.00	446.00	452.00	383.61	171
2022-01-18	450.00	452.00	448.00	452.00	383.61	141
2022-01-14	454.00	456.00	454.00	456.00	387.01	12
2022-01-13	452.00	452.00	448.00	448.00	380.22	6
2022-01-12	436.00	448.00	436.00	448.00	380.22	17
2022-01-11	444.00	444.00	434.00	442.00	375.13	22
2022-01-10	450.00	454.00	450.00	450.00	381.92	48
2022-01-07	450.00	450.00	440.00	446.00	378.52	24
2022-01-05	460.00	460.00	452.00	454.00	385.31	5
2022-01-04	460.00	460.00	458.00	458.00	388.71	3
2021-12-30	458.00	462.00	458.00	462.00	392.10	1
2021-12-29	452.00	462.00	452.00	458.00	388.71	19
2021-12-28	456.00	458.00	442.00	444.00	376.82	58
2021-12-27	456.00	466.00	456.00	464.00	393.80	61
2021-12-23	448.00	464.00	448.00	458.00	388.71	63
2021-12-17	454.00	458.00	454.00	458.00	388.71	88
2021-12-10	446.00	450.00	446.00	450.00	381.92	20
2021-12-08	450.00	456.00	448.00	454.00	385.31	41
2021-12-07	470.00	470.00	454.00	456.00	387.01	109
2021-12-06	472.00	482.00	472.00	476.00	403.98	20
2021-12-03	460.00	464.00	460.00	464.00	393.80	6
2021-12-02	468.00	468.00	464.00	464.00	393.80	2

← NewerPage 18 of 19 · 1,104 trading daysOlder →

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.