KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	68.500	77.870	68.100	68.100	68.100	0
2026-10-20	69.600	77.870	68.300	68.300	68.300	0
2026-10-19	68.200	77.870	68.200	68.200	68.200	0
2026-10-16	68.800	77.870	68.700	68.700	68.700	89
2026-10-15	68.900	70.800	68.400	68.400	68.400	99
2026-10-14	69.000	69.000	68.200	68.400	68.400	501
2026-10-13	68.900	68.900	67.846	67.846	67.846	600
2026-10-12	69.400	69.400	68.141	68.141	68.141	3,839
2026-10-09	68.600	69.200	68.300	69.200	69.200	12
2026-10-08	68.700	69.300	68.200	69.000	69.000	1,766
2026-10-07	68.300	68.300	67.500	68.000	68.000	10,651
2026-10-06	69.000	69.800	66.100	68.000	68.000	2
2026-10-05	66.450	67.300	66.200	66.678	66.678	590
2026-10-02	71.300	71.300	66.000	66.050	66.050	691
2026-10-01	70.900	70.900	69.300	69.300	69.300	593
2026-09-30	72.700	73.300	70.150	70.150	70.150	343
2026-09-29	71.100	71.100	70.100	70.300	70.300	1,820
2026-09-28	72.100	72.100	70.000	71.000	71.000	554
2026-09-25	70.900	71.802	70.900	71.050	71.050	903
2026-09-24	69.800	71.660	69.800	70.650	70.650	2,246
2026-09-23	73.500	74.400	69.600	71.450	71.450	1,757
2026-09-22	77.500	78.500	76.900	78.500	78.500	56
2026-09-21	77.300	77.500	76.900	77.400	77.400	5
2026-09-18	77.600	78.700	77.100	77.200	77.200	504
2026-09-17	75.900	77.900	75.900	77.900	77.900	506
2026-09-16	76.500	77.500	76.500	76.500	76.500	39
2026-09-15	77.500	77.500	77.000	77.000	77.000	5
2026-09-14	78.100	78.100	76.900	78.100	78.100	24
2026-09-11	77.300	77.300	77.100	77.100	77.100	3
2026-09-10	80.300	80.300	77.600	77.600	77.600	2
2026-09-09	77.870	79.500	77.870	79.250	79.250	23
2026-09-08	78.800	80.000	78.800	79.600	79.600	1,493
2026-09-07	76.900	78.400	76.900	78.300	78.300	110
2026-09-04	77.000	77.500	76.900	77.400	77.400	1
2026-09-03	77.800	78.050	77.500	77.700	77.700	3,635
2026-09-02	77.300	78.700	77.300	78.250	78.250	864
2026-09-01	78.650	78.800	76.800	77.884	77.884	5,097
2026-08-28	76.800	77.900	76.600	77.900	77.900	7
2026-08-27	77.900	78.100	76.000	76.100	76.100	6
2026-08-26	74.900	77.500	74.900	77.100	77.100	156
2026-08-25	74.750	75.700	74.700	75.100	75.100	1
2026-08-24	74.450	75.300	74.400	75.200	75.200	71
2026-08-21	73.900	74.150	73.900	74.150	74.150	0
2026-08-20	71.650	73.400	71.400	72.400	72.400	7,154
2026-08-19	72.000	73.300	71.500	72.800	72.800	1,761
2026-08-18	71.700	72.000	71.700	71.700	71.700	1
2026-08-17	71.500	72.400	71.500	71.500	71.500	2
2026-08-14	71.250	72.000	70.800	71.550	71.550	4
2026-08-13	71.150	71.150	70.600	71.150	71.150	0
2026-08-12	71.050	72.000	70.500	70.550	70.550	16
2026-08-11	69.000	71.500	69.000	71.450	71.450	16
2026-08-10	71.350	72.100	70.082	70.750	70.750	20,041
2026-08-07	71.500	71.900	71.500	71.550	71.550	17
2026-08-06	71.250	71.400	71.250	71.250	71.250	0
2026-08-05	70.700	71.600	70.700	71.250	71.250	20
2026-08-04	71.450	72.100	70.200	71.650	71.650	4,408
2026-08-03	70.950	74.800	70.700	70.750	70.750	45
2026-07-31	72.700	72.700	71.987	72.400	72.400	793
2026-07-30	72.500	73.000	72.100	72.100	72.100	30
2026-07-29	71.500	72.600	71.500	72.300	72.300	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.2500 EUR
2024-12-06	1.0000 EUR
2023-12-14	0.9000 EUR
2022-12-07	0.8000 EUR
2021-12-03	0.8000 EUR
2020-12-17	0.7000 EUR
2019-12-18	0.6700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.