KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 304.00 | 304.00 | 304.00 | 304.00 | 261.43 | 20 |
| 2022-10-14 | 305.00 | 305.00 | 300.00 | 300.00 | 257.99 | 372 |
| 2022-10-13 | 306.00 | 306.00 | 300.00 | 300.00 | 257.99 | 266 |
| 2022-10-12 | 303.00 | 305.00 | 303.00 | 305.00 | 262.29 | 10 |
| 2022-10-11 | 305.00 | 306.00 | 305.00 | 306.00 | 263.15 | 29 |
| 2022-10-10 | 300.00 | 306.00 | 300.00 | 306.00 | 263.15 | 53 |
| 2022-10-07 | 308.00 | 310.00 | 304.00 | 304.00 | 261.43 | 209 |
| 2022-10-06 | 309.00 | 311.00 | 307.00 | 308.00 | 264.87 | 618 |
| 2022-10-05 | 301.00 | 314.00 | 299.00 | 308.00 | 264.87 | 256 |
| 2022-10-04 | 297.00 | 300.00 | 297.00 | 300.00 | 257.99 | 73 |
| 2022-10-03 | 289.00 | 291.00 | 289.00 | 291.00 | 250.25 | 28 |
| 2022-09-30 | 285.00 | 289.00 | 285.00 | 289.00 | 248.53 | 104 |
| 2022-09-29 | 282.00 | 284.00 | 282.00 | 284.00 | 244.23 | 52 |
| 2022-09-28 | 296.00 | 296.00 | 280.00 | 285.00 | 245.09 | 583 |
| 2022-09-27 | 301.00 | 303.00 | 296.00 | 296.00 | 254.55 | 289 |
| 2022-09-26 | 302.00 | 302.00 | 298.00 | 302.00 | 259.71 | 168 |
| 2022-09-23 | 307.00 | 312.00 | 302.00 | 302.00 | 259.71 | 343 |
| 2022-09-22 | 315.00 | 315.00 | 310.00 | 310.00 | 266.59 | 108 |
| 2022-09-21 | 319.00 | 319.00 | 316.00 | 316.00 | 271.75 | 58 |
| 2022-09-20 | 321.00 | 321.00 | 319.00 | 319.00 | 274.33 | 91 |
| 2022-09-19 | 321.00 | 321.00 | 319.00 | 321.00 | 276.05 | 11 |
| 2022-09-16 | 324.00 | 325.00 | 319.00 | 319.00 | 274.33 | 170 |
| 2022-09-15 | 319.00 | 331.00 | 319.00 | 329.00 | 282.93 | 663 |
| 2022-09-14 | 313.00 | 320.00 | 313.00 | 320.00 | 275.19 | 50 |
| 2022-09-13 | 313.00 | 318.00 | 308.00 | 314.00 | 270.03 | 472 |
| 2022-09-12 | 304.00 | 315.00 | 304.00 | 312.00 | 268.31 | 370 |
| 2022-09-09 | 305.00 | 305.00 | 303.00 | 303.00 | 260.57 | 10 |
| 2022-09-08 | 301.00 | 303.00 | 300.00 | 301.00 | 258.85 | 147 |
| 2022-09-07 | 301.00 | 301.00 | 299.00 | 299.00 | 257.13 | 104 |
| 2022-09-06 | 297.00 | 303.00 | 297.00 | 303.00 | 260.57 | 101 |
| 2022-09-05 | 306.00 | 306.00 | 296.00 | 297.00 | 255.41 | 85 |
| 2022-09-02 | 300.00 | 309.00 | 300.00 | 309.00 | 265.73 | 74 |
| 2022-09-01 | 306.00 | 306.00 | 294.00 | 297.00 | 255.41 | 701 |
| 2022-08-31 | 313.00 | 317.00 | 308.00 | 308.00 | 264.87 | 454 |
| 2022-08-30 | 318.00 | 322.00 | 316.00 | 318.00 | 273.47 | 284 |
| 2022-08-29 | 318.00 | 321.00 | 318.00 | 319.00 | 274.33 | 421 |
| 2022-08-26 | 320.00 | 321.00 | 319.00 | 321.00 | 276.05 | 121 |
| 2022-08-25 | 323.00 | 328.00 | 323.00 | 325.00 | 279.49 | 305 |
| 2022-08-24 | 322.00 | 330.00 | 320.00 | 325.00 | 279.49 | 193 |
| 2022-08-23 | 333.00 | 333.00 | 323.00 | 325.00 | 279.49 | 502 |
| 2022-08-22 | 329.00 | 334.00 | 326.00 | 326.00 | 280.35 | 320 |
| 2022-08-19 | 332.00 | 336.00 | 330.00 | 336.00 | 288.95 | 184 |
| 2022-08-18 | 335.00 | 340.00 | 333.00 | 340.00 | 292.39 | 148 |
| 2022-08-17 | 336.00 | 340.00 | 336.00 | 336.00 | 288.95 | 213 |
| 2022-08-16 | 346.00 | 348.00 | 339.00 | 342.00 | 294.11 | 383 |
| 2022-08-15 | 357.00 | 357.00 | 348.00 | 350.00 | 300.99 | 280 |
| 2022-08-12 | 347.00 | 347.00 | 344.00 | 344.00 | 295.83 | 26 |
| 2022-08-11 | 356.00 | 356.00 | 345.00 | 349.00 | 300.13 | 129 |
| 2022-08-10 | 354.00 | 354.00 | 354.00 | 354.00 | 304.43 | 1 |
| 2022-08-09 | 347.00 | 349.00 | 347.00 | 349.00 | 300.13 | 112 |
| 2022-08-08 | 346.00 | 352.00 | 346.00 | 350.00 | 300.99 | 58 |
| 2022-08-05 | 357.00 | 357.00 | 342.00 | 346.00 | 297.55 | 476 |
| 2022-08-04 | 348.00 | 365.00 | 348.00 | 361.00 | 310.45 | 187 |
| 2022-08-03 | 337.00 | 346.00 | 337.00 | 344.00 | 295.83 | 37 |
| 2022-08-02 | 337.00 | 337.00 | 334.00 | 334.00 | 287.23 | 18 |
| 2022-08-01 | 331.00 | 340.00 | 323.00 | 335.00 | 288.09 | 472 |
| 2022-07-29 | 331.00 | 342.00 | 331.00 | 334.00 | 287.23 | 225 |
| 2022-07-28 | 324.00 | 330.00 | 324.00 | 328.00 | 282.07 | 56 |
| 2022-07-27 | 329.00 | 329.00 | 324.00 | 324.00 | 278.63 | 19 |
| 2022-07-26 | 330.00 | 330.00 | 325.00 | 325.00 | 279.49 | 51 |
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.