K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	20.510	20.810	20.190	20.300	17.958	514,573
2022-07-25	20.190	20.490	19.995	20.380	18.028	455,165
2022-07-22	20.390	20.630	20.120	20.380	18.028	451,193
2022-07-21	20.740	20.880	20.200	20.470	18.108	673,342
2022-07-20	21.070	21.420	20.320	20.750	18.356	1,179,949
2022-07-19	20.140	21.070	19.825	20.860	18.453	1,301,555
2022-07-18	19.645	20.510	19.555	20.350	18.002	781,884
2022-07-15	19.290	19.650	19.070	19.455	17.210	761,126
2022-07-14	20.660	20.900	19.185	19.185	16.971	1,231,374
2022-07-13	20.750	21.000	20.190	20.780	18.382	691,714
2022-07-12	20.410	21.190	20.250	20.840	18.435	1,005,012
2022-07-11	20.210	20.960	19.980	20.630	18.250	783,066
2022-07-08	20.210	21.000	19.960	20.850	18.444	1,067,273
2022-07-07	19.600	20.510	19.345	20.400	18.046	1,214,422
2022-07-06	19.340	19.985	18.900	19.430	17.188	1,592,662
2022-07-05	21.770	21.840	19.255	19.510	17.259	2,692,438
2022-07-04	21.830	22.180	21.580	21.600	19.108	769,673
2022-07-01	23.000	23.110	21.370	21.740	19.232	1,657,140
2022-06-30	23.550	23.950	22.940	23.190	20.514	990,787
2022-06-29	23.850	24.390	23.600	23.720	20.983	691,937
2022-06-28	23.480	24.480	23.420	24.130	21.346	950,062
2022-06-27	22.750	23.530	22.520	23.070	20.408	764,482
2022-06-24	22.840	23.080	21.700	23.080	20.417	1,085,641
2022-06-23	23.860	23.900	22.770	22.820	20.187	1,421,778
2022-06-22	24.660	24.860	23.880	23.950	21.187	997,488
2022-06-21	24.550	25.740	24.550	25.030	22.142	1,432,162
2022-06-20	23.550	24.220	23.330	24.220	21.425	768,868
2022-06-17	23.840	24.590	23.110	23.470	20.762	2,728,737
2022-06-16	24.730	24.740	23.750	23.840	21.089	925,552
2022-06-15	24.990	25.240	24.410	24.830	21.965	1,192,859
2022-06-14	24.350	25.330	24.190	24.910	22.036	887,775
2022-06-13	23.700	24.240	23.430	24.130	21.346	992,908
2022-06-10	24.500	24.640	23.930	24.170	21.381	829,706
2022-06-09	24.750	25.240	24.290	24.600	21.762	1,285,204
2022-06-08	26.320	26.590	25.100	25.100	22.204	967,008
2022-06-07	26.720	26.850	26.220	26.330	23.292	835,086
2022-06-06	26.540	27.140	26.520	26.690	23.610	370,982
2022-06-03	26.920	27.170	26.300	26.390	23.345	665,304
2022-06-02	26.550	26.880	26.190	26.800	23.708	442,704
2022-06-01	26.130	27.180	26.030	26.500	23.442	926,065
2022-05-31	25.610	26.800	25.610	26.130	23.115	1,508,343
2022-05-30	25.200	25.700	25.030	25.330	22.407	1,010,290
2022-05-27	26.500	26.770	25.110	25.220	22.310	2,636,482
2022-05-26	27.200	27.720	26.660	26.740	23.655	1,035,249
2022-05-25	27.800	28.100	27.090	27.530	24.353	874,112
2022-05-24	27.670	28.830	27.670	27.760	24.557	697,719
2022-05-23	29.280	29.380	27.640	27.850	24.637	1,094,599
2022-05-20	29.250	30.160	28.790	28.790	25.468	987,960
2022-05-19	28.490	29.440	28.000	29.280	25.901	694,039
2022-05-18	29.470	29.830	28.650	29.000	25.654	926,487
2022-05-17	30.500	30.800	29.030	29.540	26.131	937,643
2022-05-16	30.020	30.700	29.670	30.140	26.662	928,734
2022-05-13	28.210	29.930	28.180	29.740	26.308	1,047,374
2022-05-12	28.200	29.310	27.860	28.130	24.707	1,627,796
2022-05-11	28.400	29.480	27.570	29.180	25.630	1,871,486
2022-05-10	29.850	30.190	27.330	29.640	26.034	2,560,169
2022-05-09	30.510	31.250	29.770	29.920	26.279	1,219,138
2022-05-06	31.760	31.940	30.650	30.820	27.070	946,994
2022-05-05	32.800	33.140	31.790	31.920	28.036	1,183,310
2022-05-04	33.490	33.870	31.920	32.800	28.809	1,562,800

← NewerPage 19 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.