KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	70.000	70.000	67.000	68.200	63.923	4,548
2022-04-29	67.100	70.400	66.800	70.200	65.797	15,199
2022-04-28	67.100	67.800	66.500	66.900	62.704	5,360
2022-04-27	66.500	66.900	65.400	66.500	62.329	5,595
2022-04-26	67.300	68.100	66.200	66.600	62.423	4,347
2022-04-25	67.100	68.200	66.500	67.400	63.173	7,802
2022-04-22	69.100	69.600	68.000	68.300	64.017	3,226
2022-04-21	68.700	70.400	68.700	69.900	65.516	8,468
2022-04-20	66.800	68.800	66.800	68.800	64.485	5,033
2022-04-19	68.900	68.900	66.900	67.500	63.267	10,216
2022-04-14	68.600	69.000	67.900	68.400	64.110	7,101
2022-04-13	68.300	68.400	66.900	68.000	63.735	7,296
2022-04-12	66.300	68.000	66.300	67.900	63.642	8,381
2022-04-11	67.300	67.500	66.400	67.500	63.267	9,389
2022-04-08	64.900	67.000	64.900	67.000	62.798	7,699
2022-04-07	65.100	65.900	64.800	65.300	61.205	5,724
2022-04-06	66.200	67.000	64.300	65.100	61.017	8,815
2022-04-05	66.400	67.600	66.300	66.700	62.517	13,357
2022-04-04	67.100	67.200	66.200	66.800	62.611	10,788
2022-04-01	66.500	67.400	65.900	67.100	62.892	10,294
2022-03-31	67.200	67.200	65.000	65.700	61.580	15,769
2022-03-30	67.900	67.900	66.000	66.500	62.329	14,639
2022-03-29	68.300	68.500	67.200	67.800	63.548	6,153
2022-03-28	67.100	68.400	67.000	67.100	62.892	6,780
2022-03-25	67.600	67.900	66.900	67.200	62.986	3,971
2022-03-24	67.200	67.600	66.500	67.100	62.892	7,072
2022-03-23	68.500	68.500	66.700	67.500	63.267	10,026
2022-03-22	67.100	68.600	66.800	68.400	64.110	12,641
2022-03-21	65.600	67.100	65.300	66.600	62.423	16,825
2022-03-18	64.900	65.100	63.800	65.100	61.017	22,218
2022-03-17	64.900	65.000	64.100	64.600	60.549	8,379
2022-03-16	62.500	64.500	62.500	64.000	59.986	11,901
2022-03-15	62.400	62.800	61.400	62.100	58.205	14,135
2022-03-14	61.500	62.800	61.000	62.800	58.862	33,576
2022-03-11	60.200	61.000	60.000	60.300	56.518	16,965
2022-03-10	60.800	61.300	58.900	60.500	56.706	54,862
2022-03-09	60.000	61.000	57.900	60.600	56.800	29,196
2022-03-08	55.700	58.600	55.400	57.500	53.894	25,629
2022-03-07	58.900	58.900	56.000	56.100	52.582	33,552
2022-03-04	61.300	62.200	58.400	59.900	56.143	40,782
2022-03-03	64.900	64.900	62.700	62.700	58.768	9,439
2022-03-02	65.000	65.000	63.300	64.100	60.080	10,891
2022-03-01	64.500	66.700	64.000	64.500	60.455	13,072
2022-02-28	64.500	66.200	64.500	65.300	61.205	22,517
2022-02-25	66.800	67.500	65.300	67.500	63.267	11,603
2022-02-24	67.000	67.000	63.900	64.300	60.267	26,428
2022-02-23	67.900	68.600	66.900	67.500	63.267	13,548
2022-02-22	68.400	68.800	67.300	67.300	63.079	9,723
2022-02-21	69.800	70.200	68.600	68.900	64.579	9,379
2022-02-18	70.200	70.700	69.500	69.700	65.329	8,166
2022-02-17	70.500	70.800	69.400	69.800	65.423	11,374
2022-02-16	70.300	70.900	69.800	70.200	65.797	15,091
2022-02-15	69.200	70.500	68.100	70.000	65.610	19,477
2022-02-14	68.100	68.700	66.100	67.500	63.267	27,939
2022-02-11	68.300	68.500	68.000	68.300	64.017	11,417
2022-02-10	68.900	69.300	68.300	68.600	64.298	8,093
2022-02-09	66.100	68.500	66.100	68.400	64.110	14,178
2022-02-08	68.200	68.200	66.100	66.400	62.236	13,005
2022-02-07	67.300	68.100	67.100	67.500	63.267	4,278
2022-02-04	67.700	68.200	67.200	67.600	63.361	7,171

← NewerPage 20 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.