KWS SAAT SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	56.000	56.700	55.500	56.300	53.413	7,699
2023-06-29	56.500	57.000	55.800	55.800	52.938	4,705
2023-06-28	55.800	56.700	55.800	56.500	53.602	2,322
2023-06-27	55.900	56.500	55.400	56.300	53.413	4,419
2023-06-26	56.300	56.500	55.400	55.500	52.654	4,240
2023-06-23	56.000	56.500	55.800	56.300	53.413	5,317
2023-06-22	55.500	56.300	55.500	56.000	53.128	3,749
2023-06-21	56.100	56.100	55.600	55.900	53.033	5,332
2023-06-20	56.900	56.900	56.100	56.500	53.602	6,693
2023-06-19	58.000	58.500	56.900	57.300	54.361	11,578
2023-06-16	57.800	58.100	57.100	57.500	54.551	14,880
2023-06-15	57.700	58.000	57.100	57.700	54.741	7,127
2023-06-14	58.200	58.500	57.700	57.800	54.836	10,436
2023-06-13	58.600	58.600	57.300	58.300	55.310	11,139
2023-06-12	57.000	58.500	57.000	58.200	55.215	12,607
2023-06-09	56.000	56.800	55.500	56.800	53.887	21,903
2023-06-08	55.800	56.300	55.700	56.000	53.128	3,614
2023-06-07	56.200	56.500	55.900	55.900	53.033	6,525
2023-06-06	55.200	56.200	54.800	56.000	53.128	15,375
2023-06-05	55.700	55.900	55.200	55.300	52.464	8,361
2023-06-02	54.900	55.800	54.400	55.700	52.843	13,189
2023-06-01	54.300	55.300	54.000	54.100	51.326	29,995
2023-05-31	54.800	55.200	53.500	53.500	50.756	386,564
2023-05-30	56.100	56.300	54.800	55.400	52.559	17,508
2023-05-29	55.800	56.400	55.600	56.100	53.223	3,519
2023-05-26	56.900	56.900	55.300	55.900	53.033	14,597
2023-05-25	57.500	57.500	55.200	56.200	53.318	31,437
2023-05-24	57.600	58.200	57.300	57.300	54.361	20,272
2023-05-23	58.400	58.400	57.200	57.800	54.836	10,342
2023-05-22	59.000	59.000	57.500	58.500	55.500	11,786
2023-05-19	58.800	59.400	58.400	58.700	55.690	7,521
2023-05-18	58.700	59.100	58.100	58.700	55.690	6,068
2023-05-17	60.000	60.000	58.600	58.800	55.785	9,848
2023-05-16	58.500	60.800	58.500	60.500	57.397	13,166
2023-05-15	57.200	58.600	57.200	57.900	54.931	16,321
2023-05-12	58.300	58.500	57.100	57.700	54.741	30,258
2023-05-11	60.600	61.000	58.700	59.400	56.354	13,435
2023-05-10	61.200	61.200	60.100	60.300	57.208	7,567
2023-05-09	60.800	61.200	60.300	61.100	57.967	5,282
2023-05-08	60.500	61.200	60.400	60.600	57.492	3,341
2023-05-05	61.100	61.100	60.100	60.400	57.302	9,975
2023-05-04	60.900	63.100	60.500	61.800	58.631	13,673
2023-05-03	59.600	60.200	59.200	59.200	56.164	9,945
2023-05-02	59.000	60.200	58.900	59.700	56.638	5,831
2023-04-28	58.200	58.900	58.100	58.800	55.785	4,452
2023-04-27	58.200	58.600	57.200	58.100	55.120	10,679
2023-04-26	58.400	58.400	57.400	57.700	54.741	3,973
2023-04-25	58.800	59.100	57.800	57.800	54.836	5,910
2023-04-24	58.000	59.100	58.000	58.900	55.879	4,203
2023-04-21	59.300	59.300	57.600	58.100	55.120	12,873
2023-04-20	59.300	59.900	58.400	58.800	55.785	3,825
2023-04-19	59.500	60.100	59.200	59.500	56.449	4,835
2023-04-18	59.500	60.000	59.200	59.600	56.543	7,437
2023-04-17	60.000	60.500	59.500	59.500	56.449	7,656
2023-04-14	59.700	60.200	59.700	59.700	56.638	2,130
2023-04-13	60.100	60.400	59.600	59.600	56.543	7,633
2023-04-12	59.700	60.000	59.300	59.800	56.733	5,379
2023-04-11	60.100	60.400	59.600	59.700	56.638	2,625
2023-04-06	59.600	60.200	59.000	59.900	56.828	5,231
2023-04-05	60.200	60.200	58.700	59.200	56.164	16,684

← NewerPage 15 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.2500 EUR
2024-12-06	1.0000 EUR
2023-12-14	0.9000 EUR
2022-12-07	0.8000 EUR
2021-12-03	0.8000 EUR
2020-12-17	0.7000 EUR
2019-12-18	0.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.