KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 988.00 | 1,025.00 | 988.00 | 1,000.00 | 971.01 | 213 |
| 2026-04-30 | 970.00 | 988.00 | 970.00 | 980.00 | 951.59 | 76 |
| 2026-04-29 | 974.00 | 978.00 | 974.00 | 978.00 | 949.64 | 41 |
| 2026-04-28 | 988.00 | 988.00 | 972.00 | 980.00 | 951.59 | 71 |
| 2026-04-27 | 982.00 | 1,010.00 | 982.00 | 998.00 | 969.06 | 122 |
| 2026-04-24 | 1,010.00 | 1,020.00 | 980.00 | 992.00 | 963.24 | 226 |
| 2026-04-23 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,000.14 | 86 |
| 2026-04-22 | 1,070.00 | 1,080.00 | 1,045.00 | 1,045.00 | 1,014.70 | 241 |
| 2026-04-21 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,048.69 | 188 |
| 2026-04-20 | 1,100.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,058.40 | 187 |
← NewerPage 3 of 3 · 130 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.