KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 918.00 | 924.00 | 908.00 | 918.00 | 890.08 | 594 |
| 2025-11-04 | 928.00 | 928.00 | 908.00 | 916.00 | 888.15 | 964 |
| 2025-11-03 | 902.00 | 936.00 | 902.00 | 936.00 | 907.54 | 2,358 |
| 2025-10-31 | 890.00 | 900.00 | 888.00 | 900.00 | 872.63 | 465 |
| 2025-10-30 | 892.00 | 898.00 | 876.00 | 890.00 | 862.94 | 1,509 |
| 2025-10-29 | 888.00 | 892.00 | 882.00 | 882.00 | 855.18 | 439 |
| 2025-10-28 | 894.00 | 898.00 | 884.00 | 888.00 | 861.00 | 402 |
| 2025-10-27 | 890.00 | 906.00 | 880.00 | 886.00 | 859.06 | 987 |
| 2025-10-24 | 872.00 | 888.00 | 864.00 | 888.00 | 861.00 | 735 |
| 2025-10-23 | 886.00 | 886.00 | 866.00 | 866.00 | 839.67 | 287 |
| 2025-10-22 | 874.00 | 892.00 | 868.00 | 882.00 | 855.18 | 634 |
| 2025-10-21 | 880.00 | 886.00 | 868.00 | 874.00 | 847.42 | 1,321 |
| 2025-10-20 | 854.00 | 874.00 | 854.00 | 872.00 | 845.48 | 608 |
← NewerPage 5 of 5 · 253 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.