KWS SAAT SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	67.700	68.200	67.200	67.600	63.361	7,171
2022-02-03	69.500	69.500	67.900	68.000	63.735	6,829
2022-02-02	68.800	70.400	68.700	69.100	64.766	10,354
2022-02-01	69.800	69.800	67.600	68.400	64.110	9,821
2022-01-31	67.500	69.300	67.500	69.000	64.673	8,751
2022-01-28	68.600	69.000	66.300	66.600	62.423	21,819
2022-01-27	67.900	69.300	67.100	69.300	64.954	15,439
2022-01-26	69.000	69.800	67.900	68.400	64.110	14,393
2022-01-25	67.200	67.800	66.300	67.000	62.798	10,654
2022-01-24	69.400	69.700	65.300	66.300	62.142	17,622
2022-01-21	70.100	70.400	69.100	69.500	65.141	6,775
2022-01-20	70.800	71.300	69.900	70.200	65.797	4,925
2022-01-19	70.400	71.200	69.900	70.200	65.797	4,843
2022-01-18	71.200	71.700	70.200	70.400	65.985	10,893
2022-01-17	75.600	75.600	71.100	72.000	67.485	16,933
2022-01-14	75.000	75.700	74.500	75.700	70.953	7,903
2022-01-13	75.300	76.700	75.100	75.300	70.578	4,489
2022-01-12	74.800	76.500	74.600	75.800	71.046	5,546
2022-01-11	74.700	75.500	74.600	74.900	70.203	7,725
2022-01-10	75.600	75.600	74.500	74.600	69.922	6,190
2022-01-07	75.200	75.200	74.500	74.800	70.109	8,764
2022-01-06	76.900	76.900	75.100	75.100	70.390	4,781
2022-01-05	74.100	76.800	74.100	76.500	71.702	16,940
2022-01-04	74.800	74.800	74.100	74.200	69.547	6,212
2022-01-03	73.000	74.700	73.000	74.700	70.015	6,002
2021-12-30	71.700	73.900	71.700	73.000	68.422	4,695
2021-12-29	71.700	72.200	71.100	71.700	67.203	3,444
2021-12-28	72.300	72.900	71.300	71.900	67.391	3,082
2021-12-27	72.500	72.500	71.600	72.400	67.859	1,460
2021-12-23	71.100	72.000	70.600	71.600	67.110	2,664
2021-12-22	70.800	71.000	70.200	70.800	66.360	2,074
2021-12-21	71.100	71.400	70.100	70.600	66.172	2,480
2021-12-20	70.700	71.100	69.700	71.000	66.547	4,459
2021-12-17	70.100	72.500	69.500	70.900	66.454	22,071
2021-12-16	70.000	70.600	68.500	70.200	65.797	15,521
2021-12-15	71.000	71.000	69.700	70.000	65.610	3,239
2021-12-14	69.800	70.800	69.200	70.800	66.360	5,568
2021-12-13	71.200	71.700	69.900	70.400	65.985	2,795
2021-12-10	70.600	71.600	70.200	70.700	66.266	2,302
2021-12-09	70.800	71.200	70.400	70.700	66.266	2,990
2021-12-08	71.600	71.900	70.300	71.100	66.641	7,020
2021-12-07	71.400	72.300	71.100	72.200	67.672	2,530
2021-12-06	69.900	71.000	69.500	71.000	66.547	4,996
2021-12-03	71.100	71.100	69.500	69.500	65.141	3,342
2021-12-02	74.000	74.000	71.200	72.100	66.828	9,588
2021-12-01	72.700	72.700	71.600	72.400	67.107	6,552
2021-11-30	71.000	73.200	70.300	73.200	67.848	21,812
2021-11-29	72.000	73.200	71.900	72.000	66.736	8,562
2021-11-26	74.000	74.700	72.300	72.300	67.014	6,635
2021-11-25	73.400	76.100	73.400	75.800	70.258	8,726
2021-11-24	74.900	74.900	73.000	73.600	68.219	3,124
2021-11-23	76.100	76.100	74.300	74.300	68.868	4,027
2021-11-22	75.300	76.000	74.600	75.500	69.980	3,682
2021-11-19	74.400	75.700	74.200	75.200	69.702	3,086
2021-11-18	74.400	75.500	74.200	74.200	68.775	6,472
2021-11-17	75.800	75.800	74.400	74.500	69.053	3,353
2021-11-16	76.200	76.800	75.800	75.800	70.258	3,922
2021-11-15	76.300	76.600	75.400	76.500	70.907	1,557
2021-11-12	76.800	76.900	75.600	75.600	70.073	2,769
2021-11-11	76.000	76.900	75.400	76.000	70.443	5,220

← NewerPage 21 of 22 · 1,276 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.