KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 375.00 | 380.00 | 372.00 | 374.00 | 311.31 | 367 |
| 2022-02-01 | 370.00 | 375.00 | 368.00 | 370.00 | 307.98 | 412 |
| 2022-01-31 | 367.00 | 373.00 | 365.00 | 368.00 | 306.31 | 797 |
| 2022-01-28 | 372.00 | 375.00 | 361.00 | 361.00 | 300.49 | 1,795 |
| 2022-01-27 | 370.00 | 380.00 | 365.00 | 368.00 | 306.31 | 1,626 |
| 2022-01-26 | 357.00 | 375.00 | 357.00 | 375.00 | 312.14 | 469 |
| 2022-01-25 | 359.00 | 360.00 | 354.00 | 356.00 | 296.32 | 95 |
| 2022-01-24 | 370.00 | 370.00 | 355.00 | 355.00 | 295.49 | 404 |
| 2022-01-21 | 367.00 | 372.00 | 366.00 | 372.00 | 309.64 | 140 |
| 2022-01-20 | 369.00 | 371.00 | 366.00 | 371.00 | 308.81 | 155 |
| 2022-01-19 | 364.00 | 372.00 | 364.00 | 365.00 | 303.81 | 379 |
| 2022-01-18 | 380.00 | 380.00 | 364.00 | 367.00 | 305.48 | 733 |
| 2022-01-17 | 387.00 | 387.00 | 380.00 | 380.00 | 316.30 | 126 |
| 2022-01-14 | 385.00 | 385.00 | 380.00 | 383.00 | 318.80 | 254 |
| 2022-01-13 | 384.00 | 388.00 | 384.00 | 388.00 | 322.96 | 19 |
| 2022-01-12 | 391.00 | 391.00 | 383.00 | 384.00 | 319.63 | 364 |
| 2022-01-11 | 386.00 | 394.00 | 385.00 | 394.00 | 327.95 | 138 |
| 2022-01-10 | 384.00 | 388.00 | 384.00 | 388.00 | 322.96 | 81 |
| 2022-01-07 | 374.00 | 393.00 | 372.00 | 386.00 | 321.29 | 344 |
| 2022-01-06 | 376.00 | 376.00 | 369.00 | 374.00 | 311.31 | 196 |
| 2022-01-05 | 380.00 | 380.00 | 375.00 | 380.00 | 316.30 | 1,107 |
| 2022-01-04 | 381.00 | 382.00 | 374.00 | 381.00 | 317.13 | 263 |
| 2022-01-03 | 371.00 | 385.00 | 365.00 | 382.00 | 317.97 | 365 |
| 2021-12-30 | 366.00 | 368.00 | 365.00 | 368.00 | 306.31 | 50 |
| 2021-12-29 | 368.00 | 368.00 | 365.00 | 366.00 | 304.65 | 52 |
| 2021-12-28 | 364.00 | 371.00 | 361.00 | 371.00 | 308.81 | 350 |
| 2021-12-27 | 366.00 | 366.00 | 357.00 | 364.00 | 302.98 | 291 |
| 2021-12-23 | 360.00 | 364.00 | 355.00 | 364.00 | 302.98 | 277 |
| 2021-12-22 | 356.00 | 360.00 | 354.00 | 360.00 | 299.65 | 155 |
| 2021-12-21 | 350.00 | 357.00 | 346.00 | 357.00 | 297.16 | 209 |
| 2021-12-20 | 363.00 | 364.00 | 348.00 | 354.00 | 294.66 | 112 |
| 2021-12-17 | 353.00 | 358.00 | 350.00 | 357.00 | 297.16 | 278 |
| 2021-12-16 | 360.00 | 360.00 | 356.00 | 356.00 | 296.32 | 207 |
| 2021-12-15 | 354.00 | 361.00 | 349.00 | 350.00 | 291.33 | 571 |
| 2021-12-14 | 366.00 | 366.00 | 354.00 | 354.00 | 294.66 | 567 |
| 2021-12-13 | 371.00 | 373.00 | 364.00 | 368.00 | 306.31 | 223 |
| 2021-12-10 | 372.00 | 375.00 | 367.00 | 373.00 | 310.47 | 427 |
| 2021-12-09 | 377.00 | 377.00 | 371.00 | 373.00 | 310.47 | 292 |
| 2021-12-08 | 376.00 | 380.00 | 375.00 | 379.00 | 315.47 | 157 |
| 2021-12-07 | 377.00 | 380.00 | 374.00 | 380.00 | 316.30 | 192 |
| 2021-12-06 | 378.00 | 380.00 | 375.00 | 380.00 | 316.30 | 67 |
| 2021-12-03 | 382.00 | 385.00 | 376.00 | 379.00 | 315.47 | 52 |
| 2021-12-02 | 387.00 | 387.00 | 382.00 | 384.00 | 319.63 | 242 |
| 2021-12-01 | 377.00 | 390.00 | 368.00 | 390.00 | 324.62 | 442 |
| 2021-11-30 | 380.00 | 380.00 | 371.00 | 374.00 | 311.31 | 822 |
| 2021-11-29 | 377.00 | 385.00 | 376.00 | 382.00 | 317.97 | 322 |
| 2021-11-26 | 390.00 | 392.00 | 378.00 | 379.00 | 315.47 | 572 |
| 2021-11-25 | 403.00 | 405.00 | 396.00 | 403.00 | 335.44 | 182 |
| 2021-11-24 | 406.00 | 406.00 | 396.00 | 399.00 | 332.12 | 334 |
| 2021-11-23 | 406.00 | 410.00 | 403.00 | 405.00 | 337.11 | 819 |
| 2021-11-22 | 405.00 | 408.00 | 402.00 | 406.00 | 337.94 | 747 |
| 2021-11-19 | 395.00 | 409.00 | 395.00 | 404.00 | 336.28 | 1,190 |
| 2021-11-18 | 399.00 | 403.00 | 391.00 | 391.00 | 325.46 | 266 |
| 2021-11-17 | 396.00 | 400.00 | 392.00 | 392.00 | 326.29 | 347 |
| 2021-11-16 | 393.00 | 395.00 | 391.00 | 395.00 | 328.79 | 83 |
| 2021-11-15 | 389.00 | 395.00 | 388.00 | 394.00 | 327.95 | 489 |
| 2021-11-12 | 404.00 | 404.00 | 388.00 | 388.00 | 322.96 | 322 |
| 2021-11-11 | 398.00 | 400.00 | 393.00 | 400.00 | 332.95 | 667 |
| 2021-11-10 | 385.00 | 395.00 | 385.00 | 395.00 | 328.79 | 419 |
| 2021-11-09 | 393.00 | 393.00 | 380.00 | 380.00 | 316.30 | 612 |
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.