KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,066.55 | 414 |
| 2026-02-03 | 1,100.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,085.94 | 5,493 |
| 2026-02-02 | 1,085.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,066.55 | 2,027 |
| 2026-01-30 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,042.31 | 1,140 |
| 2026-01-29 | 1,085.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,037.46 | 719 |
| 2026-01-28 | 1,075.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,037.46 | 2,285 |
| 2026-01-27 | 1,075.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,042.31 | 651 |
| 2026-01-26 | 1,050.00 | 1,075.00 | 1,040.00 | 1,065.00 | 1,032.61 | 892 |
| 2026-01-23 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,018.07 | 563 |
| 2026-01-22 | 1,030.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,018.07 | 2,519 |
| 2026-01-21 | 994.00 | 1,020.00 | 986.00 | 1,010.00 | 979.29 | 760 |
| 2026-01-20 | 1,015.00 | 1,015.00 | 980.00 | 1,000.00 | 969.59 | 1,304 |
| 2026-01-19 | 1,010.00 | 1,030.00 | 984.00 | 1,020.00 | 988.98 | 1,457 |
| 2026-01-16 | 1,025.00 | 1,040.00 | 1,005.00 | 1,010.00 | 979.29 | 1,269 |
| 2026-01-15 | 1,015.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,003.53 | 824 |
| 2026-01-14 | 1,010.00 | 1,015.00 | 994.00 | 1,010.00 | 979.29 | 1,231 |
| 2026-01-13 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 988.98 | 1,235 |
| 2026-01-12 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 998.68 | 419 |
| 2026-01-09 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,013.22 | 717 |
| 2026-01-08 | 1,045.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,013.22 | 1,441 |
| 2026-01-07 | 968.00 | 1,050.00 | 968.00 | 1,050.00 | 1,018.07 | 2,510 |
| 2026-01-06 | 958.00 | 970.00 | 952.00 | 970.00 | 940.50 | 1,465 |
| 2026-01-05 | 952.00 | 960.00 | 948.00 | 960.00 | 930.81 | 907 |
| 2026-01-02 | 962.00 | 962.00 | 940.00 | 954.00 | 924.99 | 881 |
| 2025-12-30 | 948.00 | 958.00 | 944.00 | 958.00 | 928.87 | 319 |
| 2025-12-29 | 938.00 | 954.00 | 932.00 | 954.00 | 924.99 | 889 |
| 2025-12-23 | 940.00 | 944.00 | 926.00 | 942.00 | 913.35 | 1,859 |
| 2025-12-22 | 950.00 | 950.00 | 936.00 | 940.00 | 911.42 | 1,248 |
| 2025-12-19 | 944.00 | 954.00 | 944.00 | 946.00 | 917.23 | 1,244 |
| 2025-12-18 | 940.00 | 958.00 | 938.00 | 950.00 | 921.11 | 388 |
| 2025-12-17 | 950.00 | 960.00 | 940.00 | 946.00 | 917.23 | 1,184 |
| 2025-12-16 | 962.00 | 966.00 | 952.00 | 954.00 | 924.99 | 250 |
| 2025-12-15 | 968.00 | 968.00 | 954.00 | 962.00 | 932.75 | 394 |
| 2025-12-12 | 968.00 | 968.00 | 952.00 | 966.00 | 936.62 | 1,070 |
| 2025-12-11 | 960.00 | 968.00 | 954.00 | 960.00 | 930.81 | 346 |
| 2025-12-10 | 966.00 | 980.00 | 952.00 | 960.00 | 930.81 | 680 |
| 2025-12-09 | 972.00 | 978.00 | 960.00 | 976.00 | 946.32 | 1,156 |
| 2025-12-08 | 990.00 | 990.00 | 966.00 | 980.00 | 950.20 | 420 |
| 2025-12-05 | 962.00 | 990.00 | 956.00 | 982.00 | 952.14 | 661 |
| 2025-12-04 | 954.00 | 956.00 | 948.00 | 956.00 | 926.93 | 746 |
| 2025-12-03 | 954.00 | 954.00 | 934.00 | 944.00 | 915.29 | 1,550 |
| 2025-12-02 | 964.00 | 966.00 | 946.00 | 948.00 | 919.17 | 1,094 |
| 2025-12-01 | 974.00 | 984.00 | 956.00 | 956.00 | 926.93 | 875 |
| 2025-11-28 | 976.00 | 980.00 | 970.00 | 976.00 | 946.32 | 1,597 |
| 2025-11-27 | 982.00 | 984.00 | 968.00 | 974.00 | 944.38 | 835 |
| 2025-11-26 | 976.00 | 986.00 | 972.00 | 978.00 | 948.26 | 911 |
| 2025-11-25 | 974.00 | 984.00 | 970.00 | 978.00 | 948.26 | 291 |
| 2025-11-24 | 980.00 | 990.00 | 970.00 | 980.00 | 950.20 | 1,580 |
| 2025-11-21 | 958.00 | 976.00 | 946.00 | 968.00 | 938.56 | 1,026 |
| 2025-11-20 | 966.00 | 970.00 | 952.00 | 960.00 | 930.81 | 1,013 |
| 2025-11-19 | 930.00 | 962.00 | 930.00 | 956.00 | 926.93 | 610 |
| 2025-11-18 | 948.00 | 954.00 | 920.00 | 934.00 | 905.60 | 846 |
| 2025-11-17 | 972.00 | 972.00 | 948.00 | 956.00 | 926.93 | 594 |
| 2025-11-14 | 966.00 | 980.00 | 952.00 | 960.00 | 930.81 | 718 |
| 2025-11-13 | 980.00 | 990.00 | 968.00 | 976.00 | 946.32 | 708 |
| 2025-11-12 | 962.00 | 986.00 | 958.00 | 978.00 | 948.26 | 1,699 |
| 2025-11-11 | 956.00 | 980.00 | 944.00 | 954.00 | 924.99 | 2,211 |
| 2025-11-10 | 932.00 | 956.00 | 918.00 | 948.00 | 919.17 | 1,725 |
| 2025-11-07 | 912.00 | 928.00 | 912.00 | 912.00 | 884.27 | 952 |
| 2025-11-06 | 918.00 | 920.00 | 896.00 | 914.00 | 886.21 | 1,768 |
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.