KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 353.00 | 355.00 | 350.00 | 354.00 | 304.43 | 760 |
| 2023-01-10 | 367.00 | 368.00 | 348.00 | 358.00 | 307.87 | 276 |
| 2023-01-09 | 362.00 | 376.00 | 362.00 | 365.00 | 313.89 | 563 |
| 2023-01-06 | 359.00 | 360.00 | 359.00 | 360.00 | 309.59 | 56 |
| 2023-01-05 | 360.00 | 364.00 | 358.00 | 358.00 | 307.87 | 59 |
| 2023-01-04 | 345.00 | 368.00 | 345.00 | 368.00 | 316.47 | 693 |
| 2023-01-03 | 341.00 | 344.00 | 341.00 | 343.00 | 294.97 | 142 |
| 2023-01-02 | 338.00 | 341.00 | 338.00 | 341.00 | 293.25 | 7 |
| 2022-12-30 | 339.00 | 339.00 | 332.00 | 335.00 | 288.09 | 110 |
| 2022-12-29 | 331.00 | 339.00 | 331.00 | 339.00 | 291.53 | 169 |
| 2022-12-28 | 333.00 | 333.00 | 330.00 | 330.00 | 283.79 | 5 |
| 2022-12-27 | 335.00 | 335.00 | 323.00 | 328.00 | 282.07 | 144 |
| 2022-12-23 | 331.00 | 336.00 | 331.00 | 334.00 | 287.23 | 6 |
| 2022-12-22 | 336.00 | 336.00 | 334.00 | 334.00 | 287.23 | 3 |
| 2022-12-21 | 337.00 | 337.00 | 332.00 | 334.00 | 287.23 | 137 |
| 2022-12-20 | 335.00 | 338.00 | 335.00 | 338.00 | 290.67 | 43 |
| 2022-12-19 | 335.00 | 335.00 | 328.00 | 333.00 | 286.37 | 228 |
| 2022-12-16 | 330.00 | 332.00 | 330.00 | 332.00 | 285.51 | 13 |
| 2022-12-15 | 340.00 | 340.00 | 329.00 | 329.00 | 282.93 | 443 |
| 2022-12-14 | 337.00 | 339.00 | 335.00 | 335.00 | 288.09 | 165 |
| 2022-12-13 | 338.00 | 346.00 | 337.00 | 340.00 | 292.39 | 421 |
| 2022-12-12 | 342.00 | 350.00 | 338.00 | 340.00 | 292.39 | 507 |
| 2022-12-09 | 348.00 | 350.00 | 338.00 | 342.00 | 294.11 | 134 |
| 2022-12-08 | 347.00 | 347.00 | 346.00 | 346.00 | 297.55 | 60 |
| 2022-12-07 | 339.00 | 344.00 | 335.00 | 344.00 | 295.83 | 160 |
| 2022-12-06 | 338.00 | 343.00 | 338.00 | 343.00 | 294.97 | 131 |
| 2022-12-05 | 347.00 | 347.00 | 334.00 | 335.00 | 288.09 | 852 |
| 2022-12-02 | 351.00 | 352.00 | 342.00 | 344.00 | 295.83 | 643 |
| 2022-12-01 | 365.00 | 365.00 | 350.00 | 350.00 | 300.99 | 545 |
| 2022-11-30 | 339.00 | 355.00 | 339.00 | 351.00 | 301.85 | 1,569 |
| 2022-11-29 | 335.00 | 338.00 | 332.00 | 336.00 | 288.95 | 242 |
| 2022-11-28 | 344.00 | 344.00 | 330.00 | 334.00 | 287.23 | 184 |
| 2022-11-25 | 338.00 | 349.00 | 338.00 | 342.00 | 294.11 | 1,259 |
| 2022-11-24 | 321.00 | 345.00 | 320.00 | 338.00 | 290.67 | 4,251 |
| 2022-11-23 | 320.00 | 322.00 | 319.00 | 320.00 | 275.19 | 210 |
| 2022-11-22 | 321.00 | 324.00 | 319.00 | 320.00 | 275.19 | 252 |
| 2022-11-21 | 321.00 | 323.00 | 317.00 | 320.00 | 275.19 | 372 |
| 2022-11-18 | 320.00 | 323.00 | 314.00 | 317.00 | 272.61 | 1,624 |
| 2022-11-17 | 325.00 | 326.00 | 319.00 | 319.00 | 274.33 | 1,021 |
| 2022-11-16 | 329.00 | 329.00 | 324.00 | 326.00 | 280.35 | 268 |
| 2022-11-15 | 333.00 | 336.00 | 327.00 | 327.00 | 281.21 | 1,121 |
| 2022-11-14 | 330.00 | 331.00 | 323.00 | 330.00 | 283.79 | 2,384 |
| 2022-11-11 | 330.00 | 330.00 | 326.00 | 327.00 | 281.21 | 2,701 |
| 2022-11-10 | 325.00 | 330.00 | 323.00 | 325.00 | 279.49 | 3,742 |
| 2022-11-09 | 326.00 | 327.00 | 324.00 | 325.00 | 279.49 | 373 |
| 2022-11-08 | 326.00 | 329.00 | 325.00 | 326.00 | 280.35 | 439 |
| 2022-11-07 | 325.00 | 329.00 | 325.00 | 326.00 | 280.35 | 616 |
| 2022-11-04 | 319.00 | 325.00 | 319.00 | 322.00 | 276.91 | 218 |
| 2022-11-03 | 322.00 | 323.00 | 320.00 | 323.00 | 277.77 | 290 |
| 2022-11-02 | 327.00 | 327.00 | 324.00 | 324.00 | 278.63 | 111 |
| 2022-11-01 | 326.00 | 330.00 | 323.00 | 327.00 | 281.21 | 408 |
| 2022-10-31 | 320.00 | 325.00 | 320.00 | 321.00 | 276.05 | 292 |
| 2022-10-28 | 322.00 | 323.00 | 320.00 | 321.00 | 276.05 | 119 |
| 2022-10-27 | 324.00 | 326.00 | 319.00 | 319.00 | 274.33 | 192 |
| 2022-10-26 | 325.00 | 330.00 | 325.00 | 326.00 | 280.35 | 197 |
| 2022-10-25 | 327.00 | 327.00 | 324.00 | 325.00 | 279.49 | 14 |
| 2022-10-24 | 326.00 | 330.00 | 324.00 | 324.00 | 278.63 | 1,933 |
| 2022-10-21 | 322.00 | 325.00 | 318.00 | 325.00 | 279.49 | 619 |
| 2022-10-20 | 323.00 | 330.00 | 322.00 | 322.00 | 276.91 | 905 |
| 2022-10-19 | 304.00 | 334.00 | 304.00 | 324.00 | 278.63 | 2,809 |
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.