KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,068.11 | 198 |
| 2026-02-03 | 1,030.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,048.69 | 945 |
| 2026-02-02 | 1,030.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,000.14 | 511 |
| 2026-01-30 | 1,010.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,009.85 | 491 |
| 2026-01-29 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 990.43 | 136 |
| 2026-01-28 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 990.43 | 320 |
| 2026-01-27 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 980.72 | 140 |
| 2026-01-26 | 995.00 | 1,010.00 | 975.00 | 1,010.00 | 980.72 | 381 |
| 2026-01-23 | 995.00 | 1,020.00 | 995.00 | 1,000.00 | 971.01 | 124 |
| 2026-01-22 | 1,000.00 | 1,020.00 | 975.00 | 1,010.00 | 980.72 | 328 |
| 2026-01-21 | 980.00 | 990.00 | 950.00 | 990.00 | 961.30 | 164 |
| 2026-01-20 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 971.01 | 25 |
| 2026-01-19 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 990.43 | 87 |
| 2026-01-16 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 980.72 | 78 |
| 2026-01-15 | 995.00 | 1,010.00 | 985.00 | 1,000.00 | 971.01 | 132 |
| 2026-01-14 | 1,000.00 | 1,010.00 | 975.00 | 975.00 | 946.73 | 72 |
| 2026-01-13 | 1,000.00 | 1,030.00 | 995.00 | 1,010.00 | 980.72 | 202 |
| 2026-01-12 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 971.01 | 117 |
| 2026-01-09 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 971.01 | 103 |
| 2026-01-08 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 980.72 | 159 |
| 2026-01-07 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 971.01 | 120 |
| 2026-01-06 | 970.00 | 970.00 | 960.00 | 970.00 | 941.88 | 335 |
| 2026-01-05 | 960.00 | 975.00 | 950.00 | 965.00 | 937.02 | 180 |
| 2026-01-02 | 970.00 | 980.00 | 960.00 | 970.00 | 941.88 | 48 |
| 2025-12-30 | 970.00 | 970.00 | 960.00 | 965.00 | 937.02 | 23 |
| 2025-12-29 | 965.00 | 970.00 | 955.00 | 955.00 | 927.31 | 48 |
| 2025-12-23 | 960.00 | 960.00 | 950.00 | 960.00 | 932.17 | 14 |
| 2025-12-22 | 970.00 | 980.00 | 950.00 | 980.00 | 951.59 | 82 |
| 2025-12-19 | 980.00 | 980.00 | 960.00 | 965.00 | 937.02 | 81 |
| 2025-12-18 | 955.00 | 975.00 | 955.00 | 975.00 | 946.73 | 58 |
| 2025-12-17 | 990.00 | 990.00 | 965.00 | 965.00 | 937.02 | 36 |
| 2025-12-16 | 975.00 | 990.00 | 975.00 | 990.00 | 961.30 | 43 |
| 2025-12-15 | 995.00 | 995.00 | 975.00 | 990.00 | 961.30 | 98 |
| 2025-12-12 | 995.00 | 1,000.00 | 980.00 | 995.00 | 966.15 | 39 |
| 2025-12-11 | 970.00 | 1,010.00 | 960.00 | 1,010.00 | 980.72 | 385 |
| 2025-12-10 | 980.00 | 990.00 | 970.00 | 975.00 | 946.73 | 63 |
| 2025-12-09 | 985.00 | 990.00 | 975.00 | 990.00 | 961.30 | 97 |
| 2025-12-08 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 961.30 | 63 |
| 2025-12-05 | 1,000.00 | 1,010.00 | 985.00 | 985.00 | 956.44 | 36 |
| 2025-12-04 | 965.00 | 1,020.00 | 965.00 | 1,020.00 | 990.43 | 214 |
| 2025-12-03 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 956.44 | 104 |
| 2025-12-02 | 1,010.00 | 1,010.00 | 995.00 | 1,010.00 | 980.72 | 277 |
| 2025-12-01 | 995.00 | 1,010.00 | 985.00 | 1,010.00 | 980.72 | 284 |
| 2025-11-28 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 971.01 | 24 |
| 2025-11-27 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 971.01 | 3 |
| 2025-11-26 | 1,040.00 | 1,040.00 | 995.00 | 995.00 | 966.15 | 249 |
| 2025-11-25 | 1,000.00 | 1,040.00 | 995.00 | 1,020.00 | 990.43 | 223 |
| 2025-11-24 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 971.01 | 152 |
| 2025-11-21 | 985.00 | 985.00 | 945.00 | 975.00 | 946.73 | 124 |
| 2025-11-20 | 965.00 | 995.00 | 965.00 | 995.00 | 966.15 | 181 |
| 2025-11-19 | 960.00 | 975.00 | 950.00 | 960.00 | 932.17 | 92 |
| 2025-11-18 | 960.00 | 980.00 | 945.00 | 955.00 | 927.31 | 117 |
| 2025-11-17 | 975.00 | 980.00 | 965.00 | 980.00 | 951.59 | 84 |
| 2025-11-14 | 985.00 | 985.00 | 960.00 | 960.00 | 932.17 | 74 |
| 2025-11-13 | 950.00 | 990.00 | 950.00 | 980.00 | 951.59 | 407 |
| 2025-11-12 | 955.00 | 970.00 | 940.00 | 970.00 | 941.88 | 546 |
| 2025-11-11 | 950.00 | 970.00 | 935.00 | 940.00 | 912.75 | 587 |
| 2025-11-10 | 940.00 | 950.00 | 930.00 | 945.00 | 917.60 | 209 |
| 2025-11-07 | 950.00 | 965.00 | 925.00 | 925.00 | 898.18 | 129 |
| 2025-11-06 | 950.00 | 960.00 | 930.00 | 940.00 | 912.75 | 56 |
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.