KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 966.00 | 990.00 | 964.00 | 970.00 | 940.50 | 1,642 |
| 2026-04-30 | 933.00 | 953.00 | 933.00 | 953.00 | 924.02 | 1,330 |
| 2026-04-29 | 950.00 | 970.00 | 944.00 | 950.00 | 921.11 | 1,123 |
| 2026-04-28 | 977.00 | 977.00 | 937.00 | 958.00 | 928.87 | 1,848 |
| 2026-04-27 | 981.00 | 1,008.00 | 972.00 | 974.00 | 944.38 | 2,044 |
| 2026-04-24 | 1,000.00 | 1,002.00 | 981.00 | 981.00 | 951.17 | 1,017 |
| 2026-04-23 | 1,018.00 | 1,032.00 | 1,000.00 | 1,020.00 | 988.98 | 1,378 |
| 2026-04-22 | 1,038.00 | 1,048.00 | 1,024.00 | 1,026.00 | 994.80 | 1,350 |
| 2026-04-21 | 1,058.00 | 1,074.00 | 1,042.00 | 1,042.00 | 1,010.31 | 677 |
| 2026-04-20 | 1,072.00 | 1,078.00 | 1,058.00 | 1,062.00 | 1,029.71 | 408 |
← NewerPage 3 of 3 · 130 trading days
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.