KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 580.00 | 582.00 | 560.00 | 568.00 | 509.25 | 747 |
| 2023-09-21 | 578.00 | 584.00 | 578.00 | 578.00 | 518.22 | 102 |
| 2023-09-20 | 590.00 | 590.00 | 580.00 | 580.00 | 520.01 | 73 |
| 2023-09-19 | 582.00 | 590.00 | 562.00 | 582.00 | 521.81 | 574 |
| 2023-09-18 | 592.00 | 598.00 | 584.00 | 584.00 | 523.60 | 202 |
| 2023-09-15 | 596.00 | 598.00 | 586.00 | 598.00 | 536.15 | 545 |
| 2023-09-14 | 588.00 | 594.00 | 584.00 | 586.00 | 525.39 | 245 |
| 2023-09-13 | 586.00 | 596.00 | 586.00 | 588.00 | 527.19 | 195 |
| 2023-09-12 | 588.00 | 598.00 | 588.00 | 598.00 | 536.15 | 252 |
| 2023-09-11 | 572.00 | 594.00 | 572.00 | 588.00 | 527.19 | 481 |
| 2023-09-08 | 572.00 | 574.00 | 560.00 | 564.00 | 505.67 | 707 |
| 2023-09-07 | 570.00 | 572.00 | 568.00 | 568.00 | 509.25 | 476 |
| 2023-09-06 | 576.00 | 576.00 | 566.00 | 570.00 | 511.05 | 526 |
| 2023-09-05 | 578.00 | 590.00 | 566.00 | 580.00 | 520.01 | 754 |
| 2023-09-04 | 600.00 | 606.00 | 580.00 | 584.00 | 523.60 | 1,789 |
| 2023-09-01 | 604.00 | 606.00 | 592.00 | 592.00 | 530.77 | 581 |
| 2023-08-31 | 602.00 | 606.00 | 594.00 | 600.00 | 537.94 | 497 |
| 2023-08-30 | 590.00 | 598.00 | 590.00 | 598.00 | 536.15 | 847 |
| 2023-08-29 | 590.00 | 592.00 | 584.00 | 592.00 | 530.77 | 1,206 |
| 2023-08-28 | 582.00 | 594.00 | 582.00 | 588.00 | 527.19 | 452 |
| 2023-08-25 | 588.00 | 594.00 | 576.00 | 578.00 | 518.22 | 789 |
| 2023-08-24 | 590.00 | 592.00 | 584.00 | 590.00 | 528.98 | 308 |
| 2023-08-23 | 582.00 | 590.00 | 582.00 | 588.00 | 527.19 | 113 |
| 2023-08-22 | 584.00 | 592.00 | 582.00 | 588.00 | 527.19 | 181 |
| 2023-08-21 | 578.00 | 590.00 | 576.00 | 588.00 | 527.19 | 499 |
| 2023-08-18 | 578.00 | 584.00 | 576.00 | 578.00 | 518.22 | 982 |
| 2023-08-17 | 586.00 | 588.00 | 576.00 | 578.00 | 518.22 | 320 |
| 2023-08-16 | 592.00 | 598.00 | 576.00 | 588.00 | 527.19 | 776 |
| 2023-08-15 | 588.00 | 602.00 | 578.00 | 600.00 | 537.94 | 1,671 |
| 2023-08-14 | 564.00 | 586.00 | 562.00 | 586.00 | 525.39 | 542 |
| 2023-08-11 | 580.00 | 580.00 | 566.00 | 566.00 | 507.46 | 473 |
| 2023-08-10 | 592.00 | 592.00 | 582.00 | 584.00 | 523.60 | 420 |
| 2023-08-09 | 582.00 | 592.00 | 582.00 | 592.00 | 530.77 | 700 |
| 2023-08-08 | 590.00 | 594.00 | 584.00 | 584.00 | 523.60 | 766 |
| 2023-08-07 | 588.00 | 598.00 | 584.00 | 590.00 | 528.98 | 2,351 |
| 2023-08-04 | 580.00 | 588.00 | 572.00 | 586.00 | 525.39 | 3,740 |
| 2023-08-03 | 570.00 | 580.00 | 570.00 | 578.00 | 518.22 | 1,416 |
| 2023-08-02 | 572.00 | 574.00 | 566.00 | 568.00 | 509.25 | 876 |
| 2023-08-01 | 582.00 | 582.00 | 568.00 | 570.00 | 511.05 | 884 |
| 2023-07-31 | 562.00 | 586.00 | 558.00 | 576.00 | 516.43 | 892 |
| 2023-07-28 | 562.00 | 562.00 | 556.00 | 560.00 | 502.08 | 654 |
| 2023-07-27 | 554.00 | 562.00 | 552.00 | 562.00 | 503.87 | 592 |
| 2023-07-26 | 554.00 | 556.00 | 552.00 | 554.00 | 496.70 | 743 |
| 2023-07-25 | 550.00 | 558.00 | 550.00 | 550.00 | 493.12 | 922 |
| 2023-07-24 | 554.00 | 560.00 | 552.00 | 552.00 | 494.91 | 1,267 |
| 2023-07-21 | 550.00 | 556.00 | 546.00 | 552.00 | 494.91 | 939 |
| 2023-07-20 | 556.00 | 556.00 | 544.00 | 548.00 | 491.32 | 661 |
| 2023-07-19 | 542.00 | 554.00 | 542.00 | 554.00 | 496.70 | 804 |
| 2023-07-18 | 542.00 | 550.00 | 536.00 | 540.00 | 484.15 | 2,399 |
| 2023-07-17 | 502.00 | 554.00 | 502.00 | 540.00 | 484.15 | 3,862 |
| 2023-07-14 | 508.00 | 510.00 | 504.00 | 504.00 | 451.87 | 91 |
| 2023-07-13 | 504.00 | 512.00 | 504.00 | 506.00 | 453.67 | 485 |
| 2023-07-12 | 504.00 | 506.00 | 502.00 | 504.00 | 451.87 | 143 |
| 2023-07-11 | 510.00 | 510.00 | 504.00 | 504.00 | 451.87 | 357 |
| 2023-07-10 | 504.00 | 514.00 | 504.00 | 510.00 | 457.25 | 164 |
| 2023-07-07 | 500.00 | 506.00 | 500.00 | 506.00 | 453.67 | 131 |
| 2023-07-06 | 500.00 | 502.00 | 496.00 | 502.00 | 450.08 | 184 |
| 2023-07-05 | 512.00 | 512.00 | 500.00 | 500.00 | 448.29 | 297 |
| 2023-07-04 | 510.00 | 510.00 | 504.00 | 508.00 | 455.46 | 202 |
| 2023-07-03 | 510.00 | 512.00 | 508.00 | 510.00 | 457.25 | 1,149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 26.7600 EUR |
| 2025-05-09 | 26.7600 EUR |
| 2024-05-09 | 26.2600 EUR |
| 2023-05-05 | 19.7600 EUR |
| 2022-05-06 | 12.2600 EUR |
| 2021-05-07 | 4.2600 EUR |
| 2020-05-14 | 8.7600 EUR |
| 2019-05-30 | 3.3800 EUR |
| 2019-04-05 | 3.3800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.