KWS SAAT SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 75.600 | 75.900 | 74.900 | 75.200 | 69.702 | 3,731 |
| 2021-11-08 | 75.600 | 76.400 | 75.000 | 76.000 | 70.443 | 4,680 |
| 2021-11-05 | 75.100 | 75.500 | 74.700 | 75.100 | 69.609 | 2,925 |
| 2021-11-04 | 75.600 | 76.100 | 74.500 | 75.200 | 69.702 | 10,533 |
| 2021-11-03 | 74.900 | 76.500 | 74.800 | 76.200 | 70.629 | 4,893 |
| 2021-11-02 | 74.200 | 75.000 | 74.100 | 74.800 | 69.331 | 5,460 |
| 2021-11-01 | 73.600 | 74.600 | 73.600 | 74.200 | 68.775 | 1,886 |
| 2021-10-29 | 71.900 | 74.100 | 71.700 | 73.800 | 68.404 | 4,214 |
| 2021-10-28 | 70.600 | 72.400 | 70.600 | 72.200 | 66.921 | 7,481 |
| 2021-10-27 | 73.400 | 73.800 | 72.000 | 72.900 | 67.570 | 4,201 |
| 2021-10-26 | 73.700 | 74.600 | 72.800 | 73.400 | 68.033 | 3,820 |
| 2021-10-25 | 75.000 | 75.000 | 72.800 | 72.800 | 67.477 | 4,263 |
| 2021-10-22 | 72.000 | 74.800 | 71.800 | 74.600 | 69.146 | 6,544 |
| 2021-10-21 | 70.300 | 72.800 | 70.300 | 72.300 | 67.014 | 2,311 |
| 2021-10-20 | 72.400 | 72.400 | 70.400 | 71.200 | 65.994 | 9,046 |
| 2021-10-19 | 74.200 | 74.200 | 72.100 | 72.300 | 67.014 | 5,135 |
| 2021-10-18 | 71.300 | 74.100 | 71.300 | 73.900 | 68.497 | 7,724 |
| 2021-10-15 | 72.000 | 72.100 | 71.000 | 72.100 | 66.828 | 6,734 |
| 2021-10-14 | 71.900 | 72.300 | 71.600 | 72.000 | 66.736 | 2,373 |
← NewerPage 22 of 22 · 1,279 trading days
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.