K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	18.765	19.055	18.045	18.355	16.237	2,907,214
2023-04-04	19.635	19.645	19.140	19.260	17.038	971,442
2023-04-03	19.615	19.720	19.380	19.565	17.307	529,509
2023-03-31	19.750	20.000	19.520	19.595	17.334	617,488
2023-03-30	19.320	20.020	19.200	19.735	17.458	1,323,791
2023-03-29	18.955	19.340	18.830	19.310	17.082	914,669
2023-03-28	18.900	19.075	18.735	18.850	16.675	616,333
2023-03-27	19.310	19.420	18.345	18.675	16.520	1,364,854
2023-03-24	19.015	19.155	18.700	19.110	16.905	1,858,466
2023-03-23	19.135	19.470	18.955	19.330	17.100	1,364,019
2023-03-22	20.310	20.310	19.170	19.170	16.958	1,363,740
2023-03-21	19.610	20.390	19.525	20.290	17.949	1,361,718
2023-03-20	19.210	19.355	18.420	19.310	17.082	1,916,506
2023-03-17	19.955	20.120	19.395	19.490	17.241	2,335,832
2023-03-16	20.820	20.920	19.490	19.930	17.630	2,359,247
2023-03-15	21.500	22.370	20.460	20.560	18.188	2,611,433
2023-03-14	20.500	21.670	19.915	21.480	19.002	2,727,880
2023-03-13	21.470	21.490	20.230	20.380	18.028	1,716,117
2023-03-10	20.910	21.140	20.660	21.080	18.648	894,120
2023-03-09	21.680	22.120	21.160	21.290	18.833	1,001,443
2023-03-08	21.510	21.760	21.290	21.680	19.178	864,968
2023-03-07	22.220	22.220	21.590	21.610	19.117	1,175,688
2023-03-06	22.530	22.550	22.000	22.250	19.683	960,480
2023-03-03	22.420	22.880	22.340	22.500	19.904	913,349
2023-03-02	22.490	22.550	22.010	22.330	19.753	829,327
2023-03-01	22.640	22.900	22.500	22.690	20.072	882,401
2023-02-28	22.550	22.590	21.980	22.490	19.895	1,125,419
2023-02-27	22.850	22.920	22.370	22.610	20.001	1,188,870
2023-02-24	21.940	22.840	21.770	22.530	19.930	2,079,212
2023-02-23	21.310	21.940	21.120	21.920	19.391	1,250,957
2023-02-22	20.990	21.240	20.650	21.190	18.745	965,393
2023-02-21	21.570	21.860	21.220	21.410	18.940	606,153
2023-02-20	21.570	21.710	21.500	21.670	19.170	312,285
2023-02-17	21.130	21.790	21.000	21.500	19.019	789,689
2023-02-16	20.840	21.370	20.570	21.310	18.851	1,421,386
2023-02-15	20.900	21.040	20.710	20.840	18.435	617,791
2023-02-14	21.390	21.390	20.700	20.870	18.462	963,454
2023-02-13	21.430	21.820	21.200	21.320	18.860	766,836
2023-02-10	21.400	21.430	20.720	21.360	18.895	1,025,328
2023-02-09	21.790	21.940	21.440	21.520	19.037	765,890
2023-02-08	21.530	22.350	21.460	21.590	19.099	1,113,171
2023-02-07	21.270	21.490	21.120	21.420	18.948	599,341
2023-02-06	21.370	21.450	21.180	21.300	18.842	504,140
2023-02-03	21.400	21.690	21.090	21.410	18.940	1,040,785
2023-02-02	21.520	21.720	21.150	21.370	18.904	1,095,012
2023-02-01	22.020	22.020	21.150	21.520	19.037	1,422,245
2023-01-31	22.030	22.200	21.830	21.960	19.426	705,730
2023-01-30	22.310	22.360	21.860	22.020	19.479	653,553
2023-01-27	22.450	22.650	22.340	22.420	19.833	620,734
2023-01-26	21.600	22.580	21.600	22.410	19.824	1,112,156
2023-01-25	21.790	21.910	21.310	21.550	19.063	558,900
2023-01-24	22.320	22.320	21.590	21.740	19.232	949,688
2023-01-23	22.100	22.380	21.880	22.270	19.700	695,402
2023-01-20	22.230	22.260	21.700	22.070	19.523	581,700
2023-01-19	22.810	22.940	21.620	21.990	19.453	1,279,942
2023-01-18	22.520	23.180	22.080	23.010	20.355	1,349,389
2023-01-17	21.090	22.770	21.050	22.620	20.010	2,299,492
2023-01-16	20.830	21.040	20.670	20.990	18.568	665,958
2023-01-13	20.840	21.170	20.670	20.760	18.365	1,078,534
2023-01-12	20.300	20.940	20.300	20.770	18.373	1,056,074

← NewerPage 16 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0700 EUR
2025-05-15	0.1500 EUR
2024-05-15	0.7000 EUR
2023-05-11	1.0000 EUR
2022-05-13	0.2000 EUR
2020-06-11	0.0400 EUR
2020-05-13	0.1500 EUR
2019-05-16	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.