KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	72.900	74.900	71.850	71.850	71.850	4,425
2026-07-27	72.200	73.400	72.000	72.700	72.700	11
2026-07-24	72.900	73.700	72.900	72.900	72.900	5,859
2026-07-23	73.300	73.300	72.400	72.900	72.900	2
2026-07-22	72.700	73.700	72.400	73.700	73.700	2
2026-07-21	72.100	73.200	72.100	72.100	72.100	100
2026-07-20	70.900	73.000	70.900	72.900	72.900	7
2026-07-17	73.200	74.500	73.200	73.400	73.400	1
2026-07-16	75.650	75.800	72.000	73.100	73.100	73
2026-07-15	74.200	74.200	72.100	73.000	73.000	10,050
2026-07-14	73.800	74.300	73.800	74.000	74.000	76
2026-07-13	73.200	74.300	73.000	74.000	74.000	66
2026-07-10	74.000	75.400	74.000	74.650	74.650	10,024
2026-07-09	73.300	74.700	73.300	74.550	74.550	46,406
2026-07-08	70.794	73.300	70.794	73.300	73.300	23,096
2026-07-07	70.300	70.995	70.300	70.995	70.995	726
2026-07-06	70.200	70.900	70.200	70.628	70.628	2,267
2026-07-03	69.600	70.600	69.600	70.450	70.450	9,341
2026-07-02	69.000	69.600	67.900	69.100	69.100	21,231
2026-07-01	67.450	68.100	67.450	67.450	67.450	2,429
2026-06-30	67.544	68.400	67.544	67.544	67.544	26,884
2026-06-29	67.200	68.400	67.200	67.835	67.835	3,253
2026-06-26	66.150	68.200	66.000	67.850	67.850	1,115
2026-06-25	66.350	66.900	66.350	66.350	66.350	1,064
2026-06-24	66.900	66.900	66.200	66.450	66.450	2
2026-06-23	66.350	66.900	66.100	66.900	66.900	8
2026-06-22	67.200	67.200	66.300	66.300	66.300	1,551
2026-06-19	66.450	67.100	66.450	66.450	66.450	865
2026-06-18	67.400	67.400	65.350	66.150	66.150	7,978
2026-06-17	67.400	67.400	66.900	67.150	67.150	157
2026-06-16	68.300	69.000	68.141	68.141	68.141	967
2026-06-15	69.600	69.600	68.300	68.300	68.300	256
2026-06-12	68.100	69.200	68.100	69.100	69.100	135
2026-06-11	68.600	69.900	68.100	68.300	68.300	240
2026-06-10	68.600	70.500	68.400	68.700	68.700	2,334
2026-06-09	68.300	68.500	66.500	68.216	68.216	4,239
2026-06-08	72.100	72.100	68.300	69.502	69.502	1,979
2026-06-05	72.500	72.500	69.700	69.700	69.700	746
2026-06-04	70.550	70.900	69.700	70.750	70.750	2,082
2026-06-03	68.700	70.700	68.700	70.350	70.350	671
2026-06-02	70.650	72.000	70.300	70.350	70.350	0
2026-06-01	70.950	73.800	70.250	70.350	70.350	1,700
2026-05-29	70.750	73.000	69.700	71.650	71.650	3,281
2026-05-28	71.350	71.700	70.950	70.950	70.950	114
2026-05-27	71.250	73.900	71.200	72.000	72.000	427
2026-05-26	71.750	72.600	71.400	72.600	72.600	126
2026-05-22	73.900	74.400	72.800	72.800	72.800	1,001
2026-05-21	73.900	74.100	73.300	73.700	73.700	409
2026-05-20	72.600	74.700	72.200	74.284	74.284	1,002
2026-05-19	74.650	75.700	74.100	74.100	74.100	1,101
2026-05-18	76.400	76.700	74.400	74.600	74.600	929
2026-05-15	76.000	76.400	75.800	76.400	76.400	6
2026-05-14	76.500	76.800	75.600	76.300	76.300	2
2026-05-13	76.800	78.700	76.500	77.200	77.200	6,312
2026-05-12	77.300	78.100	73.200	76.224	76.224	8,953
2026-05-11	76.900	78.122	76.900	78.122	78.122	11,016
2026-05-08	77.600	78.300	77.300	77.500	77.500	1,655
2026-05-07	78.750	79.000	77.700	78.250	78.250	7,448
2026-05-06	79.650	79.800	76.800	77.900	77.900	15,634
2026-05-05	77.900	79.600	77.700	78.822	78.822	2,224

← NewerPage 2 of 3 · 128 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.