K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	31.650	32.790	30.760	32.790	28.800	1,182,795
2022-05-02	32.010	33.140	31.440	31.700	27.843	993,256
2022-04-29	31.140	32.500	30.700	32.190	28.273	1,653,366
2022-04-28	31.200	31.950	30.570	30.880	27.123	1,221,526
2022-04-27	30.280	31.730	30.110	30.970	27.202	1,333,407
2022-04-26	30.650	30.960	29.010	30.660	26.929	2,745,938
2022-04-25	30.740	31.450	30.500	30.500	26.789	1,684,365
2022-04-22	32.860	33.180	30.620	31.730	27.869	2,787,497
2022-04-21	34.120	34.760	33.700	33.850	29.731	1,209,482
2022-04-20	34.000	34.180	33.120	34.140	29.986	1,562,073
2022-04-19	35.850	36.450	33.630	34.160	30.004	2,032,327
2022-04-14	34.360	35.460	33.800	35.360	31.058	1,769,972
2022-04-13	32.500	35.240	32.380	33.990	29.854	2,974,810
2022-04-12	32.330	32.710	31.680	32.390	28.449	1,363,771
2022-04-11	32.500	33.380	32.010	32.770	28.783	1,657,562
2022-04-08	30.730	32.700	30.730	32.450	28.502	3,859,313
2022-04-07	29.250	29.830	28.930	29.630	26.025	1,196,346
2022-04-06	29.090	29.990	28.880	29.350	25.779	2,049,647
2022-04-05	27.690	29.000	27.550	29.000	25.471	1,384,667
2022-04-04	28.200	29.200	27.960	27.960	24.558	1,140,004
2022-04-01	27.300	28.350	27.030	28.110	24.690	1,346,471
2022-03-31	27.310	27.740	26.760	27.450	24.110	1,685,836
2022-03-30	25.920	27.390	25.520	27.390	24.057	2,499,160
2022-03-29	28.200	28.930	24.760	25.650	22.529	5,775,379
2022-03-28	29.800	30.070	28.360	28.570	25.094	1,732,072
2022-03-25	28.960	29.910	28.450	29.660	26.051	1,539,914
2022-03-24	28.910	29.620	27.980	29.020	25.489	2,251,540
2022-03-23	27.600	28.930	27.420	28.750	25.252	2,119,684
2022-03-22	28.000	28.000	27.130	27.540	24.189	1,897,918
2022-03-21	25.440	27.770	25.440	27.660	24.294	2,438,267
2022-03-18	25.600	25.770	25.010	25.360	22.274	1,866,453
2022-03-17	24.090	25.590	24.020	25.590	22.476	2,541,694
2022-03-16	24.900	24.970	23.760	23.990	21.071	2,391,524
2022-03-15	23.940	24.730	23.900	24.720	21.712	1,887,844
2022-03-14	23.980	24.060	23.220	23.800	20.904	1,924,450
2022-03-11	24.500	24.750	23.410	24.090	21.159	2,374,392
2022-03-10	22.010	24.420	21.510	24.400	21.431	3,123,493
2022-03-09	22.900	23.170	21.430	22.000	19.323	2,433,462
2022-03-08	23.630	24.100	21.890	22.140	19.446	2,732,970
2022-03-07	22.690	24.260	22.610	23.720	20.834	4,154,250
2022-03-04	22.710	23.200	21.670	22.810	20.035	2,571,207
2022-03-03	23.200	23.460	22.610	22.760	19.991	1,206,572
2022-03-02	22.480	23.670	22.480	22.960	20.166	2,326,706
2022-03-01	22.960	23.590	22.480	22.510	19.771	2,325,968
2022-02-28	21.540	23.060	21.400	22.940	20.149	2,739,389
2022-02-25	20.890	21.800	20.710	21.800	19.147	1,731,160
2022-02-24	19.440	20.720	19.225	20.680	18.164	3,083,589
2022-02-23	21.100	21.440	20.220	20.480	17.988	1,900,171
2022-02-22	20.000	21.140	19.730	20.950	18.401	2,070,329
2022-02-21	21.150	21.350	20.570	20.640	18.129	1,888,315
2022-02-18	20.900	21.500	20.860	21.030	18.471	2,208,904
2022-02-17	20.400	21.180	20.370	20.840	18.304	2,732,699
2022-02-16	19.970	20.390	19.790	20.390	17.909	1,208,037
2022-02-15	19.890	20.270	19.580	19.865	17.448	1,740,522
2022-02-14	20.050	20.440	19.825	19.960	17.531	1,886,819
2022-02-11	19.715	20.530	19.680	20.410	17.927	1,786,599
2022-02-10	19.950	20.130	19.590	19.930	17.505	1,416,793
2022-02-09	19.210	20.150	19.135	19.900	17.479	3,540,372
2022-02-08	18.915	19.465	18.855	19.060	16.741	1,859,429
2022-02-07	18.910	19.390	18.480	18.710	16.433	1,686,247

← NewerPage 20 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.