K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	20.550	21.430	20.020	21.070	18.639	752,131
2022-10-17	19.800	20.620	19.715	20.270	17.931	726,485
2022-10-14	21.220	21.640	19.730	19.730	17.453	841,074
2022-10-13	19.810	20.760	19.695	20.760	18.365	986,440
2022-10-12	21.100	21.150	19.640	19.875	17.582	1,093,311
2022-10-11	21.980	21.980	21.010	21.090	18.657	720,362
2022-10-10	20.690	22.240	20.560	22.190	19.630	1,080,012
2022-10-07	20.770	21.090	20.480	20.950	18.533	521,544
2022-10-06	20.590	20.980	20.260	20.820	18.418	525,698
2022-10-05	20.900	21.230	20.440	20.490	18.126	591,393
2022-10-04	20.500	21.170	20.450	21.160	18.718	786,966
2022-10-03	19.125	20.170	19.125	20.160	17.834	553,363
2022-09-30	19.000	19.665	19.000	19.400	17.162	865,350
2022-09-29	18.825	19.555	18.555	18.865	16.688	904,037
2022-09-28	18.485	18.930	18.110	18.815	16.644	1,003,804
2022-09-27	19.060	19.450	18.690	19.285	17.060	988,628
2022-09-26	19.000	19.250	17.520	18.995	16.803	2,446,198
2022-09-23	21.000	21.080	19.225	19.370	17.135	1,234,881
2022-09-22	20.900	21.450	20.770	21.020	18.595	473,295
2022-09-21	20.930	22.020	20.760	21.350	18.887	886,454
2022-09-20	20.900	21.220	20.770	21.060	18.630	928,135
2022-09-19	20.480	20.820	19.870	20.740	18.347	614,852
2022-09-16	21.350	21.360	19.500	20.650	18.267	2,945,591
2022-09-15	22.100	22.430	21.510	21.570	19.081	612,082
2022-09-14	22.340	22.440	21.680	22.180	19.621	1,011,187
2022-09-13	22.690	22.910	21.870	22.320	19.745	846,276
2022-09-12	22.860	23.470	22.580	22.640	20.028	830,726
2022-09-09	21.900	22.970	21.670	22.800	20.169	947,525
2022-09-08	22.480	22.760	21.550	21.820	19.302	902,020
2022-09-07	21.800	22.320	21.130	22.280	19.709	646,539
2022-09-06	22.110	22.550	21.830	21.990	19.453	417,165
2022-09-05	22.100	22.780	21.910	22.090	19.541	798,168
2022-09-02	22.450	22.930	22.110	22.780	20.152	715,108
2022-09-01	22.500	22.500	21.690	22.320	19.745	1,004,399
2022-08-31	22.850	23.040	22.140	22.700	20.081	1,159,870
2022-08-30	24.710	24.870	22.510	22.550	19.948	1,617,557
2022-08-29	23.700	24.850	23.470	24.520	21.691	916,418
2022-08-26	23.790	24.890	23.720	23.880	21.125	1,513,523
2022-08-25	22.230	23.790	22.230	23.750	21.010	1,442,777
2022-08-24	22.060	22.310	21.810	22.070	19.523	651,707
2022-08-23	21.360	22.150	21.360	22.090	19.541	726,469
2022-08-22	22.390	22.400	21.390	21.700	19.196	927,204
2022-08-19	23.540	23.640	22.120	22.490	19.895	1,667,581
2022-08-18	23.320	23.880	22.910	23.690	20.957	823,959
2022-08-17	22.800	23.790	22.800	23.360	20.665	1,535,307
2022-08-16	21.900	22.710	21.900	22.600	19.992	1,102,046
2022-08-15	21.260	21.970	21.260	21.850	19.329	873,723
2022-08-12	20.820	21.250	19.815	21.130	18.692	1,657,975
2022-08-11	20.810	21.590	20.160	21.020	18.595	1,618,291
2022-08-10	20.440	20.640	20.150	20.350	18.002	1,094,891
2022-08-09	21.180	21.230	20.330	20.490	18.126	1,127,944
2022-08-08	22.000	22.080	21.150	21.150	18.710	1,181,625
2022-08-05	21.600	21.910	21.530	21.840	19.320	610,106
2022-08-04	21.730	22.000	21.520	21.710	19.205	590,933
2022-08-03	21.900	22.190	21.480	21.620	19.125	1,058,416
2022-08-02	20.330	22.060	20.180	21.740	19.232	1,337,287
2022-08-01	20.550	21.440	20.520	20.520	18.152	1,320,952
2022-07-29	20.350	20.680	20.190	20.610	18.232	716,847
2022-07-28	20.210	20.770	20.100	20.260	17.922	530,994
2022-07-27	20.380	20.550	19.680	20.010	17.701	683,796

← NewerPage 18 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.