K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	20.290	20.330	19.850	20.150	17.825	695,172
2023-01-10	20.100	20.620	19.970	20.170	17.843	1,109,476
2023-01-09	20.030	20.760	19.965	20.340	17.993	1,576,447
2023-01-06	19.190	19.965	19.175	19.935	17.635	1,408,792
2023-01-05	18.840	19.190	18.735	19.100	16.896	775,389
2023-01-04	19.020	19.020	18.595	18.870	16.693	1,210,338
2023-01-03	19.325	19.325	18.780	18.895	16.715	766,362
2023-01-02	18.495	19.495	18.495	19.325	17.095	1,056,023
2022-12-30	18.720	18.765	18.315	18.375	16.255	427,280
2022-12-29	18.550	18.795	18.440	18.780	16.613	579,571
2022-12-28	19.160	19.160	18.480	18.590	16.445	755,985
2022-12-27	19.440	19.440	19.050	19.160	16.949	291,338
2022-12-23	18.670	19.185	18.670	19.170	16.958	512,466
2022-12-22	18.945	19.260	18.645	18.680	16.525	387,690
2022-12-21	19.095	19.380	18.795	18.935	16.750	816,038
2022-12-20	18.620	19.080	18.475	19.000	16.808	689,515
2022-12-19	18.600	18.955	18.525	18.835	16.662	524,674
2022-12-16	18.970	18.990	18.340	18.650	16.498	1,615,797
2022-12-15	18.755	19.120	18.565	18.975	16.786	845,602
2022-12-14	18.800	18.975	18.360	18.935	16.750	1,478,185
2022-12-13	19.055	19.320	18.780	18.890	16.710	900,965
2022-12-12	19.425	19.425	18.620	18.960	16.772	1,218,983
2022-12-09	19.300	19.780	19.120	19.595	17.334	653,573
2022-12-08	19.000	19.425	18.520	19.320	17.091	1,253,452
2022-12-07	20.360	20.490	19.150	19.150	16.940	2,188,954
2022-12-06	20.220	20.660	20.110	20.600	18.223	614,193
2022-12-05	20.440	20.930	20.310	20.310	17.967	804,149
2022-12-02	20.680	20.720	20.170	20.480	18.117	1,113,071
2022-12-01	21.030	21.140	20.590	20.750	18.356	574,993
2022-11-30	21.420	21.470	20.690	20.970	18.550	1,051,955
2022-11-29	21.490	21.500	20.700	21.090	18.657	692,241
2022-11-28	21.360	21.540	21.090	21.480	19.002	576,993
2022-11-25	21.140	21.600	20.950	21.500	19.019	493,565
2022-11-24	20.660	21.500	20.660	21.220	18.772	701,069
2022-11-23	21.050	21.200	20.490	20.640	18.258	530,748
2022-11-22	20.280	20.990	20.280	20.970	18.550	566,669
2022-11-21	20.540	20.590	19.950	20.160	17.834	679,398
2022-11-18	20.510	20.830	20.350	20.650	18.267	563,120
2022-11-17	20.710	20.830	20.170	20.490	18.126	1,130,740
2022-11-16	21.800	21.970	20.780	20.970	18.550	1,128,411
2022-11-15	22.120	22.580	21.720	21.820	19.302	907,658
2022-11-14	21.250	22.250	21.170	22.250	19.683	1,130,506
2022-11-11	21.500	21.880	20.790	21.210	18.763	1,706,354
2022-11-10	21.000	22.480	20.260	21.760	19.249	1,312,289
2022-11-09	22.050	22.060	21.380	21.480	19.002	557,395
2022-11-08	21.690	22.070	21.330	22.060	19.515	438,832
2022-11-07	21.310	21.970	21.170	21.740	19.232	568,007
2022-11-04	21.780	22.490	21.290	21.430	18.957	756,811
2022-11-03	22.490	22.720	21.110	21.500	19.019	1,658,592
2022-11-02	22.800	23.280	22.100	23.080	20.417	1,090,832
2022-11-01	22.720	22.910	22.420	22.700	20.081	397,593
2022-10-31	22.500	22.890	22.240	22.360	19.780	474,386
2022-10-28	22.370	22.790	22.230	22.250	19.683	607,010
2022-10-27	23.360	23.950	22.440	22.710	20.090	674,298
2022-10-26	22.230	23.350	22.210	23.200	20.523	1,084,281
2022-10-25	22.030	22.370	21.400	21.940	19.408	693,910
2022-10-24	21.910	22.210	21.350	22.000	19.462	546,725
2022-10-21	21.820	22.190	21.320	21.780	19.267	895,045
2022-10-20	20.800	22.440	20.800	22.140	19.585	1,145,561
2022-10-19	21.210	21.300	20.570	20.780	18.382	583,621

← NewerPage 17 of 22 · 1,275 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.