KSB SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 815.00 | 815.00 | 800.00 | 811.00 | 811.00 | 822 |
| 2026-10-16 | 803.00 | 814.00 | 800.00 | 813.00 | 813.00 | 717 |
| 2026-10-15 | 808.00 | 808.00 | 789.00 | 799.00 | 799.00 | 1,038 |
| 2026-10-14 | 800.00 | 818.00 | 799.00 | 808.00 | 808.00 | 2,088 |
| 2026-10-13 | 807.00 | 807.00 | 792.00 | 800.00 | 800.00 | 907 |
| 2026-10-12 | 795.00 | 806.00 | 795.00 | 802.00 | 802.00 | 629 |
| 2026-10-09 | 793.00 | 800.00 | 792.00 | 796.00 | 796.00 | 849 |
| 2026-10-08 | 813.00 | 813.00 | 781.00 | 781.00 | 781.00 | 2,433 |
| 2026-10-07 | 828.00 | 831.00 | 812.00 | 813.00 | 813.00 | 1,030 |
| 2026-10-06 | 814.00 | 834.00 | 814.00 | 830.00 | 830.00 | 1,525 |
| 2026-10-05 | 820.00 | 826.00 | 811.00 | 815.00 | 815.00 | 1,044 |
| 2026-10-02 | 830.00 | 846.00 | 811.00 | 811.00 | 811.00 | 1,236 |
| 2026-10-01 | 827.00 | 846.00 | 816.00 | 833.00 | 833.00 | 1,059 |
| 2026-09-30 | 824.00 | 834.00 | 820.00 | 830.00 | 830.00 | 2,333 |
| 2026-09-29 | 812.00 | 829.00 | 812.00 | 821.00 | 821.00 | 1,057 |
| 2026-09-28 | 823.00 | 823.00 | 805.00 | 814.00 | 814.00 | 2,349 |
| 2026-09-25 | 820.00 | 828.00 | 812.00 | 817.00 | 817.00 | 492 |
| 2026-09-24 | 820.00 | 823.00 | 814.00 | 819.00 | 819.00 | 691 |
| 2026-09-23 | 824.00 | 824.00 | 803.00 | 820.00 | 820.00 | 1,692 |
| 2026-09-22 | 813.00 | 830.00 | 808.00 | 820.00 | 820.00 | 764 |
| 2026-09-21 | 811.00 | 816.00 | 802.00 | 811.00 | 811.00 | 1,031 |
Page 1 of 1 · 21 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.