KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 378.00 | 384.00 | 378.00 | 383.00 | 318.80 | 79 |
| 2022-04-28 | 374.00 | 376.00 | 370.00 | 376.00 | 312.97 | 287 |
| 2022-04-27 | 369.00 | 372.00 | 369.00 | 372.00 | 309.64 | 334 |
| 2022-04-26 | 366.00 | 370.00 | 366.00 | 368.00 | 306.31 | 33 |
| 2022-04-25 | 376.00 | 376.00 | 368.00 | 368.00 | 306.31 | 120 |
| 2022-04-22 | 376.00 | 379.00 | 376.00 | 379.00 | 315.47 | 1 |
| 2022-04-21 | 376.00 | 383.00 | 376.00 | 378.00 | 314.64 | 35 |
| 2022-04-20 | 381.00 | 382.00 | 379.00 | 380.00 | 316.30 | 33 |
| 2022-04-19 | 388.00 | 388.00 | 380.00 | 386.00 | 321.29 | 254 |
| 2022-04-14 | 379.00 | 388.00 | 379.00 | 388.00 | 322.96 | 105 |
| 2022-04-13 | 374.00 | 379.00 | 374.00 | 378.00 | 314.64 | 196 |
| 2022-04-12 | 369.00 | 375.00 | 369.00 | 373.00 | 310.47 | 67 |
| 2022-04-11 | 361.00 | 369.00 | 361.00 | 365.00 | 303.81 | 148 |
| 2022-04-08 | 368.00 | 369.00 | 361.00 | 363.00 | 302.15 | 166 |
| 2022-04-07 | 372.00 | 376.00 | 371.00 | 372.00 | 309.64 | 198 |
| 2022-04-06 | 378.00 | 382.00 | 374.00 | 374.00 | 311.31 | 315 |
| 2022-04-05 | 384.00 | 385.00 | 375.00 | 378.00 | 314.64 | 368 |
| 2022-04-04 | 380.00 | 387.00 | 380.00 | 384.00 | 319.63 | 124 |
| 2022-04-01 | 385.00 | 387.00 | 378.00 | 385.00 | 320.46 | 133 |
| 2022-03-31 | 384.00 | 385.00 | 374.00 | 382.00 | 317.97 | 591 |
| 2022-03-30 | 386.00 | 388.00 | 379.00 | 379.00 | 315.47 | 214 |
| 2022-03-29 | 386.00 | 390.00 | 386.00 | 390.00 | 324.62 | 151 |
| 2022-03-28 | 384.00 | 388.00 | 383.00 | 388.00 | 322.96 | 101 |
| 2022-03-25 | 364.00 | 384.00 | 362.00 | 384.00 | 319.63 | 739 |
| 2022-03-24 | 345.00 | 369.00 | 345.00 | 361.00 | 300.49 | 884 |
| 2022-03-23 | 350.00 | 351.00 | 339.00 | 339.00 | 282.17 | 155 |
| 2022-03-22 | 345.00 | 352.00 | 345.00 | 351.00 | 292.16 | 93 |
| 2022-03-21 | 338.00 | 344.00 | 338.00 | 342.00 | 284.67 | 32 |
| 2022-03-18 | 340.00 | 340.00 | 335.00 | 337.00 | 280.51 | 83 |
| 2022-03-17 | 340.00 | 340.00 | 337.00 | 339.00 | 282.17 | 49 |
| 2022-03-16 | 336.00 | 340.00 | 330.00 | 340.00 | 283.01 | 618 |
| 2022-03-15 | 336.00 | 336.00 | 329.00 | 333.00 | 277.18 | 159 |
| 2022-03-14 | 333.00 | 348.00 | 333.00 | 334.00 | 278.01 | 123 |
| 2022-03-11 | 330.00 | 337.00 | 330.00 | 334.00 | 278.01 | 68 |
| 2022-03-10 | 335.00 | 335.00 | 330.00 | 330.00 | 274.68 | 89 |
| 2022-03-09 | 330.00 | 336.00 | 329.00 | 330.00 | 274.68 | 131 |
| 2022-03-08 | 324.00 | 336.00 | 314.00 | 314.00 | 261.36 | 604 |
| 2022-03-07 | 338.00 | 339.00 | 316.00 | 322.00 | 268.02 | 1,238 |
| 2022-03-04 | 356.00 | 356.00 | 343.00 | 345.00 | 287.17 | 513 |
| 2022-03-03 | 355.00 | 355.00 | 355.00 | 355.00 | 295.49 | 104 |
| 2022-03-02 | 363.00 | 364.00 | 358.00 | 358.00 | 297.99 | 38 |
| 2022-03-01 | 365.00 | 375.00 | 363.00 | 363.00 | 302.15 | 350 |
| 2022-02-28 | 359.00 | 363.00 | 359.00 | 363.00 | 302.15 | 25 |
| 2022-02-25 | 353.00 | 364.00 | 353.00 | 355.00 | 295.49 | 335 |
| 2022-02-24 | 360.00 | 363.00 | 347.00 | 350.00 | 291.33 | 704 |
| 2022-02-23 | 372.00 | 375.00 | 363.00 | 363.00 | 302.15 | 149 |
| 2022-02-22 | 362.00 | 371.00 | 360.00 | 370.00 | 307.98 | 203 |
| 2022-02-21 | 381.00 | 381.00 | 365.00 | 366.00 | 304.65 | 284 |
| 2022-02-18 | 382.00 | 384.00 | 380.00 | 384.00 | 319.63 | 57 |
| 2022-02-17 | 389.00 | 389.00 | 382.00 | 382.00 | 317.97 | 86 |
| 2022-02-16 | 391.00 | 395.00 | 386.00 | 392.00 | 326.29 | 1,549 |
| 2022-02-15 | 384.00 | 391.00 | 378.00 | 391.00 | 325.46 | 484 |
| 2022-02-14 | 379.00 | 382.00 | 375.00 | 379.00 | 315.47 | 1,163 |
| 2022-02-11 | 384.00 | 387.00 | 383.00 | 384.00 | 319.63 | 702 |
| 2022-02-10 | 383.00 | 386.00 | 378.00 | 386.00 | 321.29 | 300 |
| 2022-02-09 | 369.00 | 385.00 | 369.00 | 381.00 | 317.13 | 659 |
| 2022-02-08 | 370.00 | 370.00 | 369.00 | 370.00 | 307.98 | 50 |
| 2022-02-07 | 366.00 | 370.00 | 364.00 | 364.00 | 302.98 | 236 |
| 2022-02-04 | 365.00 | 371.00 | 364.00 | 368.00 | 306.31 | 564 |
| 2022-02-03 | 374.00 | 376.00 | 364.00 | 366.00 | 304.65 | 611 |
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.