KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	57.700	59.900	56.600	58.500	54.831	14,082
2022-07-22	56.200	57.000	56.200	56.700	53.144	2,273
2022-07-21	56.500	57.200	56.300	56.600	53.050	3,916
2022-07-20	57.000	57.800	56.300	57.100	53.519	8,225
2022-07-19	56.600	57.600	56.200	57.300	53.706	2,965
2022-07-18	54.100	56.900	54.100	56.400	52.863	9,925
2022-07-15	54.200	54.300	53.500	54.300	50.895	6,450
2022-07-14	55.200	55.200	53.800	53.900	50.520	4,188
2022-07-13	55.400	55.500	54.000	54.700	51.270	4,631
2022-07-12	55.500	55.900	54.400	55.700	52.207	5,688
2022-07-11	57.200	57.200	55.700	55.700	52.207	1,631
2022-07-08	57.100	57.600	56.400	57.100	53.519	4,323
2022-07-07	57.200	57.400	56.500	57.200	53.613	3,723
2022-07-06	55.700	56.900	55.700	56.800	53.238	5,317
2022-07-05	56.700	56.700	55.100	55.100	51.644	6,307
2022-07-04	56.900	57.000	56.000	56.100	52.582	2,648
2022-07-01	57.200	57.200	55.900	56.500	52.957	5,043
2022-06-30	57.100	57.100	55.300	56.500	52.957	13,836
2022-06-29	58.200	58.200	56.300	57.200	53.613	5,242
2022-06-28	57.400	59.100	57.400	58.600	54.925	8,915
2022-06-27	56.500	58.200	56.500	57.900	54.269	8,417
2022-06-24	56.700	56.700	55.500	56.200	52.675	5,011
2022-06-23	58.400	58.400	55.100	56.100	52.582	6,709
2022-06-22	58.700	58.700	57.100	57.700	54.081	4,543
2022-06-21	59.200	60.100	58.900	59.300	55.581	6,700
2022-06-20	60.000	61.000	58.600	59.200	55.487	5,690
2022-06-17	59.400	60.000	58.800	60.000	56.237	8,185
2022-06-16	61.000	61.000	58.700	59.100	55.394	13,995
2022-06-15	60.500	60.800	59.900	60.500	56.706	6,864
2022-06-14	60.600	60.900	59.100	59.900	56.143	8,039
2022-06-13	60.200	60.700	59.700	60.600	56.800	8,659
2022-06-10	62.200	62.200	60.900	61.100	57.268	5,945
2022-06-09	62.700	63.400	62.100	62.700	58.768	5,615
2022-06-08	62.700	63.100	62.200	63.100	59.143	4,448
2022-06-07	63.300	63.300	61.800	62.400	58.487	6,449
2022-06-06	62.900	63.800	62.800	63.500	59.518	2,494
2022-06-03	62.100	62.900	62.100	62.900	58.955	1,980
2022-06-02	61.900	62.100	61.400	61.900	58.018	1,210
2022-06-01	62.400	62.400	61.300	61.900	58.018	3,170
2022-05-31	62.100	62.100	60.800	61.600	57.737	5,418
2022-05-30	61.800	62.900	61.700	62.000	58.112	3,697
2022-05-27	60.800	62.100	60.500	62.100	58.205	4,398
2022-05-26	60.600	60.700	60.100	60.500	56.706	2,918
2022-05-25	62.100	62.100	60.300	60.600	56.800	4,839
2022-05-24	60.000	62.700	59.500	62.500	58.580	18,415
2022-05-23	60.000	60.700	59.700	60.400	56.612	4,382
2022-05-20	60.400	61.400	59.900	60.300	56.518	4,680
2022-05-19	60.400	61.000	59.100	60.700	56.893	11,529
2022-05-18	62.500	62.600	60.100	61.000	57.174	12,439
2022-05-17	60.900	62.500	60.900	62.500	58.580	10,665
2022-05-16	62.800	62.800	60.700	61.000	57.174	13,433
2022-05-13	61.600	62.800	61.000	62.500	58.580	10,202
2022-05-12	61.200	61.800	59.500	61.200	57.362	9,383
2022-05-11	62.000	62.800	61.100	62.800	58.862	4,401
2022-05-10	62.200	62.800	61.800	62.300	58.393	5,020
2022-05-09	63.600	63.700	61.500	62.000	58.112	5,128
2022-05-06	65.000	65.000	62.800	63.800	59.799	8,331
2022-05-05	66.000	66.500	64.700	64.700	60.642	8,020
2022-05-04	66.800	67.500	66.000	67.000	62.798	4,314
2022-05-03	69.300	69.300	66.800	67.000	62.798	4,111

← NewerPage 19 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.