KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	65.500	66.900	65.200	65.200	61.856	7,582
2023-01-09	66.400	67.100	66.000	66.700	63.279	6,850
2023-01-06	66.300	67.000	66.000	66.100	62.710	4,716
2023-01-05	66.500	67.100	66.500	66.900	63.469	8,410
2023-01-04	66.500	67.300	65.900	66.400	62.995	10,229
2023-01-03	64.900	66.700	64.600	66.000	62.615	10,253
2023-01-02	64.500	64.600	64.200	64.400	61.097	2,177
2022-12-30	64.100	64.600	64.100	64.100	60.813	3,630
2022-12-29	63.800	64.600	63.600	64.500	61.192	1,367
2022-12-28	63.200	64.400	63.200	64.000	60.718	3,174
2022-12-27	62.900	64.000	62.600	63.800	60.528	6,251
2022-12-23	62.500	63.500	62.500	62.800	59.579	2,044
2022-12-22	63.100	63.400	61.600	62.200	59.010	2,439
2022-12-21	62.300	63.500	62.300	63.000	59.769	6,515
2022-12-20	61.100	62.600	60.600	62.000	58.820	6,466
2022-12-19	61.200	62.100	60.000	61.800	58.631	7,524
2022-12-16	60.400	61.400	59.500	61.400	58.251	17,290
2022-12-15	61.000	61.000	59.900	60.400	57.302	7,814
2022-12-14	61.500	61.500	60.900	61.400	58.251	3,515
2022-12-13	61.700	63.100	61.700	62.000	58.820	3,752
2022-12-12	64.200	64.200	61.400	61.400	58.251	7,734
2022-12-09	63.200	64.300	63.100	63.900	60.623	1,971
2022-12-08	64.000	64.000	62.700	63.300	60.054	2,285
2022-12-07	65.400	65.400	63.500	63.500	60.243	4,972
2022-12-06	67.000	67.000	64.900	66.400	62.236	8,011
2022-12-05	66.600	66.600	65.600	66.600	62.423	3,784
2022-12-02	66.400	67.500	65.400	66.500	62.329	4,789
2022-12-01	66.800	66.900	65.500	66.600	62.423	3,895
2022-11-30	64.800	66.300	64.500	65.800	61.673	7,683
2022-11-29	65.100	65.400	64.300	65.400	61.298	3,320
2022-11-28	66.000	66.500	64.700	65.000	60.924	4,504
2022-11-25	66.900	66.900	65.800	66.500	62.329	2,449
2022-11-24	66.500	67.200	66.500	66.800	62.611	3,791
2022-11-23	65.400	66.000	64.500	66.000	61.861	5,991
2022-11-22	64.400	65.500	63.900	65.200	61.111	8,203
2022-11-21	63.000	65.500	63.000	64.100	60.080	6,643
2022-11-18	62.200	64.500	61.900	63.300	59.330	11,971
2022-11-17	61.100	61.900	60.900	61.700	57.831	6,657
2022-11-16	61.800	61.900	60.300	61.300	57.456	4,439
2022-11-15	61.600	62.100	60.900	61.600	57.737	6,304
2022-11-14	63.000	63.000	59.300	61.400	57.549	13,703
2022-11-11	61.300	62.800	61.000	62.100	58.205	3,749
2022-11-10	60.300	61.300	60.000	60.800	56.987	7,041
2022-11-09	60.800	60.800	59.600	60.400	56.612	5,081
2022-11-08	61.300	61.400	60.700	61.100	57.268	1,624
2022-11-07	61.300	61.400	60.700	61.300	57.456	3,892
2022-11-04	60.300	61.500	60.100	61.400	57.549	8,655
2022-11-03	60.100	60.500	59.700	59.900	56.143	2,850
2022-11-02	60.900	61.200	59.600	60.600	56.800	6,449
2022-11-01	59.300	60.500	59.300	60.500	56.706	7,832
2022-10-31	59.700	60.100	58.500	58.800	55.112	3,908
2022-10-28	59.500	60.200	59.500	60.000	56.237	1,858
2022-10-27	60.000	60.600	59.300	59.900	56.143	6,073
2022-10-26	59.600	60.300	59.000	60.200	56.425	4,491
2022-10-25	58.800	59.300	58.500	59.300	55.581	2,728
2022-10-24	58.800	59.200	58.300	58.400	54.737	2,791
2022-10-21	57.500	59.000	57.500	58.700	55.019	3,458
2022-10-20	58.200	59.700	58.200	58.900	55.206	3,556
2022-10-19	57.600	58.900	57.000	58.500	54.831	4,981
2022-10-18	57.800	59.100	56.600	58.200	54.550	10,281

← NewerPage 17 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.