KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	77.900	79.600	77.700	78.822	78.822	2,224
2026-05-01	76.100	76.100	76.100	76.100	76.100	0
2026-04-30	74.900	77.000	74.900	76.100	76.100	6,825
2026-04-29	74.250	74.900	73.000	74.450	74.450	1,359
2026-04-28	75.150	75.400	74.400	74.550	74.550	815
2026-04-27	73.100	74.800	73.000	74.650	74.650	994
2026-04-24	73.900	74.650	73.100	74.650	74.650	91
2026-04-23	74.650	74.800	73.700	74.250	74.250	929
2026-04-22	73.100	74.600	73.100	74.550	74.550	333
2026-04-21	73.500	73.900	73.500	73.600	73.600	84
2026-04-20	72.800	73.600	72.800	73.600	73.600	2,684
2026-04-17	73.200	74.100	72.100	72.700	72.700	717
2026-04-16	73.900	74.300	73.400	74.050	74.050	426
2026-04-15	74.450	75.500	74.300	74.650	74.650	4,515
2026-04-14	76.100	76.100	75.100	75.647	75.647	2,004
2026-04-13	74.150	75.600	73.200	75.134	75.134	3,578
2026-04-10	74.200	75.100	74.200	74.350	74.350	3,841
2026-04-09	75.350	75.700	74.700	75.050	75.050	2,275
2026-04-08	74.950	75.900	74.850	74.850	74.850	3,276
2026-04-07	75.450	76.200	75.000	75.671	75.671	4,856
2026-04-02	74.150	75.000	73.100	74.750	74.750	4,037
2026-04-01	75.650	76.000	73.100	74.000	74.000	1,274
2026-03-31	72.300	74.700	70.600	73.605	73.605	5,112
2026-03-30	69.700	72.000	69.600	71.676	71.676	3,834
2026-03-27	70.250	70.400	69.500	70.250	70.250	8,055
2026-03-26	68.900	70.400	68.800	70.150	70.150	3,361
2026-03-25	68.500	69.700	68.500	69.500	69.500	10,853
2026-03-24	66.250	67.900	66.000	67.364	67.364	2,558
2026-03-23	64.200	66.900	64.200	66.900	66.900	2
2026-03-20	66.050	66.100	65.800	65.900	65.900	386
2026-03-19	67.150	67.300	65.700	66.150	66.150	969
2026-03-18	67.550	67.600	66.700	66.850	66.850	182
2026-03-17	65.700	67.100	65.700	66.900	66.900	46
2026-03-16	65.500	66.000	65.400	66.000	66.000	514
2026-03-13	65.100	65.700	64.900	65.000	65.000	124
2026-03-12	65.000	65.800	65.000	65.000	65.000	70
2026-03-11	65.800	66.350	65.800	66.350	66.350	11
2026-03-10	64.700	65.200	64.700	65.100	65.100	30
2026-03-09	63.750	64.200	62.900	63.900	63.900	33
2026-03-06	63.650	63.650	63.300	63.650	63.650	1
2026-03-05	64.300	64.800	64.300	64.300	64.300	1
2026-03-04	62.250	64.400	62.200	63.650	63.650	1,053
2026-03-03	64.100	64.600	62.800	62.800	62.800	1,501
2026-03-02	63.800	64.600	63.800	64.500	64.500	5
2026-02-27	65.800	65.900	65.000	65.000	65.000	59
2026-02-26	64.200	65.600	64.200	65.100	65.100	92
2026-02-25	64.900	65.100	63.750	63.750	63.750	77
2026-02-24	64.900	65.500	64.800	64.900	64.900	0
2026-02-23	65.100	65.400	64.900	65.200	65.200	12
2026-02-20	65.100	65.100	64.500	64.500	64.500	1
2026-02-19	65.000	65.200	64.100	64.100	64.100	111
2026-02-18	65.200	65.700	65.100	65.500	65.500	66
2026-02-17	63.550	65.200	63.100	65.200	65.200	1
2026-02-16	64.400	64.700	63.600	64.300	64.300	140
2026-02-13	64.000	64.200	63.200	63.850	63.850	232
2026-02-12	69.000	69.400	63.650	63.650	63.650	68
2026-02-11	73.000	73.000	68.200	68.300	68.300	56
2026-02-10	73.400	74.300	72.000	72.247	72.247	2,924
2026-02-09	72.000	72.500	71.900	71.900	71.900	53
2026-02-06	72.300	72.600	71.500	72.000	72.000	9

← NewerPage 3 of 5 · 255 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.