KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	56.700	57.400	55.900	56.900	53.332	6,360
2022-10-14	57.500	57.600	56.400	56.700	53.144	6,018
2022-10-13	55.000	56.800	54.600	56.800	53.238	4,130
2022-10-12	56.200	56.400	55.300	55.300	51.832	5,640
2022-10-11	56.400	56.900	56.000	56.600	53.050	2,841
2022-10-10	56.800	57.500	56.600	56.800	53.238	6,444
2022-10-07	57.200	57.300	56.500	57.000	53.425	3,133
2022-10-06	58.300	58.300	56.500	56.700	53.144	5,467
2022-10-05	58.500	58.500	57.900	57.900	54.269	1,582
2022-10-04	57.100	58.500	57.100	58.500	54.831	6,134
2022-10-03	55.800	56.900	55.300	56.900	53.332	6,618
2022-09-30	56.000	56.700	55.600	56.600	53.050	9,552
2022-09-29	57.100	57.700	54.300	55.900	52.394	12,679
2022-09-28	56.500	56.500	54.600	56.100	52.582	12,775
2022-09-27	56.600	58.000	55.900	56.900	53.332	10,285
2022-09-26	57.000	57.100	56.000	56.200	52.675	4,758
2022-09-23	59.400	59.500	56.100	57.300	53.706	7,845
2022-09-22	58.600	60.200	58.200	59.200	55.487	6,779
2022-09-21	62.200	62.200	58.600	58.900	55.206	5,248
2022-09-20	62.300	63.100	62.200	62.500	58.580	4,858
2022-09-19	61.100	62.100	60.200	62.100	58.205	3,014
2022-09-16	61.100	61.200	60.100	61.200	57.362	4,697
2022-09-15	60.700	61.000	59.800	60.700	56.893	2,249
2022-09-14	61.200	61.200	60.500	60.800	56.987	3,542
2022-09-13	63.500	63.500	59.800	61.300	57.456	6,558
2022-09-12	63.600	63.700	63.100	63.200	59.236	2,783
2022-09-09	62.100	63.800	61.800	63.400	59.424	4,835
2022-09-08	62.300	62.500	61.700	62.400	58.487	2,373
2022-09-07	61.100	62.100	60.500	61.900	58.018	4,170
2022-09-06	60.900	60.900	60.200	60.800	56.987	2,443
2022-09-05	60.800	61.300	60.200	60.500	56.706	1,983
2022-09-02	62.700	63.000	62.500	62.600	58.674	5,071
2022-09-01	61.000	62.900	59.700	62.900	58.955	13,818
2022-08-31	60.100	60.600	59.500	60.600	56.800	6,853
2022-08-30	59.900	60.500	59.100	59.800	56.050	3,306
2022-08-29	58.300	59.900	58.000	59.900	56.143	5,420
2022-08-26	61.300	61.400	60.000	60.200	56.425	7,047
2022-08-25	60.500	61.300	60.400	61.000	57.174	2,230
2022-08-24	60.000	60.600	59.200	60.400	56.612	6,430
2022-08-23	58.800	60.300	58.700	60.200	56.425	5,268
2022-08-22	60.500	60.500	59.000	59.300	55.581	4,483
2022-08-19	60.400	61.400	59.500	61.400	57.549	6,638
2022-08-18	60.200	60.500	59.500	60.100	56.331	5,065
2022-08-17	61.400	62.000	60.300	60.300	56.518	8,337
2022-08-16	61.500	61.500	59.700	61.000	57.174	4,811
2022-08-15	61.000	62.500	60.900	61.600	57.737	14,065
2022-08-12	61.000	61.200	60.700	61.000	57.174	5,261
2022-08-11	60.400	62.000	60.400	60.900	57.081	7,731
2022-08-10	59.200	60.300	58.000	60.200	56.425	5,445
2022-08-09	59.900	60.000	59.300	59.600	55.862	1,381
2022-08-08	60.100	60.200	59.300	59.900	56.143	2,533
2022-08-05	61.300	61.300	59.700	60.100	56.331	4,081
2022-08-04	61.100	61.400	60.500	60.900	57.081	2,131
2022-08-03	58.700	61.100	58.200	61.100	57.268	7,253
2022-08-02	59.600	59.600	58.800	59.400	55.675	3,068
2022-08-01	60.100	60.100	59.300	59.600	55.862	969
2022-07-29	59.900	60.600	59.600	59.700	55.956	4,341
2022-07-28	58.800	59.500	58.500	59.400	55.675	5,862
2022-07-27	59.500	59.500	58.600	58.900	55.206	3,070
2022-07-26	58.800	59.300	58.100	59.300	55.581	8,705

← NewerPage 18 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.