KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	60.600	60.800	59.800	60.100	57.018	6,454
2023-04-03	61.200	61.200	60.000	60.300	57.208	7,853
2023-03-31	60.000	61.700	59.900	61.100	57.967	7,093
2023-03-30	59.200	60.600	59.200	60.100	57.018	10,417
2023-03-29	59.400	59.900	59.200	59.700	56.638	6,676
2023-03-28	60.200	60.300	59.200	59.300	56.259	4,456
2023-03-27	60.400	60.700	60.100	60.100	57.018	2,829
2023-03-24	60.500	60.500	59.600	60.400	57.302	3,610
2023-03-23	61.600	61.800	60.700	60.900	57.777	2,669
2023-03-22	61.300	62.000	61.300	61.700	58.536	4,058
2023-03-21	60.500	61.700	60.500	61.300	58.156	2,537
2023-03-20	60.200	60.700	59.400	60.500	57.397	7,269
2023-03-17	61.500	61.500	60.300	60.700	57.587	5,520
2023-03-16	60.100	61.200	59.800	60.800	57.682	6,149
2023-03-15	61.300	61.300	59.400	59.500	56.449	6,760
2023-03-14	60.900	61.200	59.800	60.800	57.682	9,376
2023-03-13	61.300	61.300	60.200	60.700	57.587	8,912
2023-03-10	60.700	61.200	60.100	60.900	57.777	4,566
2023-03-09	61.200	61.200	60.300	60.700	57.587	6,612
2023-03-08	61.000	61.200	60.100	61.200	58.061	9,837
2023-03-07	62.400	62.500	61.500	61.700	58.536	2,777
2023-03-06	62.400	62.400	61.700	61.900	58.726	4,970
2023-03-03	62.000	62.800	62.000	62.800	59.579	13,640
2023-03-02	62.300	62.500	62.100	62.300	59.105	2,951
2023-03-01	63.600	63.600	62.900	62.900	59.674	1,903
2023-02-28	63.200	63.600	63.100	63.200	59.959	8,737
2023-02-27	62.600	63.700	62.300	63.000	59.769	10,286
2023-02-24	63.100	63.700	62.500	62.500	59.295	14,374
2023-02-23	64.100	64.200	63.300	63.300	60.054	7,962
2023-02-22	64.400	64.400	63.700	63.800	60.528	7,404
2023-02-21	64.300	65.300	63.900	64.100	60.813	11,413
2023-02-20	63.700	64.200	63.200	64.000	60.718	7,482
2023-02-17	62.900	63.800	62.500	63.500	60.243	7,465
2023-02-16	63.500	64.000	62.900	63.500	60.243	10,287
2023-02-15	62.600	63.500	62.100	63.200	59.959	12,786
2023-02-14	63.500	63.700	62.500	62.500	59.295	15,978
2023-02-13	63.600	63.900	62.600	62.900	59.674	20,178
2023-02-10	63.900	64.000	61.900	63.500	60.243	12,596
2023-02-09	64.900	66.900	63.300	63.500	60.243	23,232
2023-02-08	63.000	64.200	62.700	63.900	60.623	6,148
2023-02-07	63.300	63.300	62.300	62.300	59.105	4,913
2023-02-06	62.000	63.400	62.000	63.200	59.959	5,383
2023-02-03	62.300	63.400	62.300	62.700	59.484	15,603
2023-02-02	62.300	63.300	61.100	62.500	59.295	41,444
2023-02-01	62.000	63.500	61.900	62.000	58.820	18,260
2023-01-31	61.800	62.700	61.500	62.200	59.010	12,897
2023-01-30	62.600	62.900	62.000	62.100	58.915	7,588
2023-01-27	62.400	63.100	62.400	62.700	59.484	8,499
2023-01-26	62.200	62.900	61.900	62.400	59.200	3,486
2023-01-25	62.300	62.900	62.300	62.300	59.105	2,064
2023-01-24	63.900	64.300	63.000	63.000	59.769	4,467
2023-01-23	63.900	64.400	63.400	64.000	60.718	2,709
2023-01-20	64.400	65.000	64.300	64.600	61.287	3,099
2023-01-19	65.800	65.800	63.600	64.400	61.097	12,287
2023-01-18	66.200	66.600	65.000	65.100	61.761	10,927
2023-01-17	65.900	66.300	65.000	65.800	62.426	4,888
2023-01-16	66.100	66.400	65.400	65.400	62.046	10,525
2023-01-13	66.000	66.900	65.900	65.900	62.520	5,115
2023-01-12	65.000	66.600	65.000	66.400	62.995	4,457
2023-01-11	65.700	66.000	65.000	65.200	61.856	5,106

← NewerPage 16 of 22 · 1,275 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.