K+S Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	18.350	18.700	17.290	18.650	16.381	2,777,815
2022-02-03	17.625	18.340	17.575	18.225	16.007	3,085,339
2022-02-02	17.415	17.825	17.375	17.505	15.375	1,226,966
2022-02-01	16.880	17.260	16.775	17.260	15.160	871,483
2022-01-31	17.360	17.400	16.685	16.730	14.694	967,421
2022-01-28	17.260	17.390	16.765	17.180	15.090	829,333
2022-01-27	17.235	17.510	17.130	17.320	15.213	957,688
2022-01-26	16.900	17.620	16.855	17.490	15.362	1,410,717
2022-01-25	16.305	16.580	15.820	16.525	14.514	1,482,219
2022-01-24	16.800	16.800	15.980	16.210	14.238	1,647,284
2022-01-21	17.195	17.305	16.610	16.995	14.927	1,271,671
2022-01-20	17.555	17.670	17.375	17.505	15.375	1,020,432
2022-01-19	18.500	18.600	16.950	17.655	15.507	3,179,049
2022-01-18	18.055	18.970	18.005	18.920	16.618	1,940,839
2022-01-17	18.055	18.285	17.970	18.115	15.911	1,043,545
2022-01-14	17.790	18.055	17.515	17.970	15.784	1,415,918
2022-01-13	17.180	17.820	17.090	17.650	15.502	1,611,230
2022-01-12	16.600	17.180	16.355	16.975	14.910	1,577,740
2022-01-11	16.295	16.545	16.130	16.440	14.440	760,494
2022-01-10	16.375	16.615	16.065	16.190	14.220	971,066
2022-01-07	15.915	16.255	15.905	16.240	14.264	659,201
2022-01-06	15.880	16.140	15.755	15.995	14.049	718,888
2022-01-05	15.595	16.210	15.560	16.125	14.163	1,170,093
2022-01-04	15.180	15.835	15.120	15.695	13.785	1,396,186
2022-01-03	15.305	15.305	15.010	15.100	13.263	967,288
2021-12-30	15.205	15.295	15.080	15.185	13.337	344,491
2021-12-29	15.265	15.330	15.100	15.205	13.355	454,288
2021-12-28	15.350	15.575	15.245	15.295	13.434	528,779
2021-12-27	14.950	15.395	14.940	15.335	13.469	612,056
2021-12-23	14.835	15.130	14.795	14.965	13.144	630,269
2021-12-22	15.365	15.460	14.615	14.815	13.012	2,121,348
2021-12-21	15.685	15.725	15.350	15.435	13.557	637,625
2021-12-20	15.500	15.820	15.315	15.470	13.588	1,000,590
2021-12-17	16.255	16.320	15.705	15.790	13.869	3,356,815
2021-12-16	16.400	16.550	16.155	16.315	14.330	952,777
2021-12-15	16.300	16.430	16.110	16.120	14.159	712,564
2021-12-14	16.050	16.530	16.050	16.330	14.343	1,275,048
2021-12-13	16.145	16.385	15.965	16.025	14.075	941,313
2021-12-10	15.650	16.135	15.525	16.020	14.071	1,005,415
2021-12-09	15.770	15.945	15.595	15.745	13.829	486,988
2021-12-08	15.870	16.100	15.610	15.715	13.803	1,047,714
2021-12-07	15.200	15.925	15.160	15.910	13.974	1,310,846
2021-12-06	15.870	15.900	15.050	15.050	13.219	1,551,582
2021-12-03	15.675	15.955	15.580	15.755	13.838	1,231,461
2021-12-02	15.200	15.540	15.055	15.500	13.614	1,091,680
2021-12-01	15.210	15.960	15.025	15.380	13.509	1,490,835
2021-11-30	14.800	15.390	14.750	15.025	13.197	1,388,013
2021-11-29	14.995	15.350	14.890	15.030	13.201	1,143,415
2021-11-26	15.150	15.150	14.600	14.610	12.832	1,408,796
2021-11-25	15.545	15.620	15.415	15.530	13.640	369,108
2021-11-24	15.500	15.620	15.265	15.425	13.548	960,926
2021-11-23	15.480	15.805	15.380	15.550	13.658	1,145,738
2021-11-22	15.090	15.840	14.915	15.815	13.891	1,412,634
2021-11-19	15.175	15.510	14.985	15.100	13.263	983,863
2021-11-18	15.260	15.535	15.005	15.150	13.307	1,063,697
2021-11-17	14.620	15.355	14.620	15.260	13.403	1,609,231
2021-11-16	14.780	14.990	14.575	14.625	12.846	888,720
2021-11-15	14.515	14.790	14.370	14.780	12.982	944,291
2021-11-12	14.590	15.200	14.430	14.480	12.718	1,719,754
2021-11-11	14.865	14.965	13.410	14.560	12.788	5,378,350

← NewerPage 21 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.