KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 460.00 | 468.00 | 456.00 | 464.00 | 393.80 | 51 |
| 2021-11-30 | 460.00 | 468.00 | 454.00 | 468.00 | 397.19 | 65 |
| 2021-11-29 | 456.00 | 464.00 | 446.00 | 456.00 | 387.01 | 115 |
| 2021-11-26 | 476.00 | 476.00 | 460.00 | 460.00 | 390.40 | 80 |
| 2021-11-25 | 480.00 | 482.00 | 476.00 | 482.00 | 409.07 | 16 |
| 2021-11-22 | 478.00 | 486.00 | 478.00 | 482.00 | 409.07 | 23 |
| 2021-11-19 | 476.00 | 476.00 | 474.00 | 474.00 | 402.28 | 11 |
| 2021-11-17 | 476.00 | 476.00 | 472.00 | 472.00 | 400.59 | 8 |
| 2021-11-16 | 484.00 | 486.00 | 470.00 | 474.00 | 402.28 | 80 |
| 2021-11-15 | 484.00 | 484.00 | 474.00 | 484.00 | 410.77 | 174 |
| 2021-11-12 | 484.00 | 486.00 | 474.00 | 478.00 | 405.68 | 39 |
| 2021-11-11 | 480.00 | 484.00 | 480.00 | 480.00 | 407.38 | 139 |
| 2021-11-10 | 478.00 | 480.00 | 478.00 | 480.00 | 407.38 | 20 |
| 2021-11-09 | 466.00 | 480.00 | 462.00 | 472.00 | 400.59 | 190 |
| 2021-11-08 | 448.00 | 470.00 | 448.00 | 462.00 | 392.10 | 75 |
| 2021-11-05 | 450.00 | 450.00 | 438.00 | 442.00 | 375.13 | 381 |
| 2021-11-04 | 450.00 | 452.00 | 450.00 | 452.00 | 383.61 | 14 |
| 2021-11-03 | 450.00 | 452.00 | 450.00 | 452.00 | 383.61 | 49 |
| 2021-11-02 | 454.00 | 454.00 | 452.00 | 452.00 | 383.61 | 32 |
| 2021-11-01 | 450.00 | 452.00 | 450.00 | 452.00 | 383.61 | 52 |
| 2021-10-28 | 440.00 | 446.00 | 436.00 | 444.00 | 376.82 | 119 |
| 2021-10-27 | 448.00 | 450.00 | 442.00 | 446.00 | 378.52 | 65 |
| 2021-10-21 | 450.00 | 450.00 | 446.00 | 446.00 | 378.52 | 5 |
| 2021-10-20 | 450.00 | 456.00 | 450.00 | 452.00 | 383.61 | 64 |
← NewerPage 19 of 19 · 1,104 trading days
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.