KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	65.800	66.400	64.800	64.800	63.618	9
2025-11-07	66.000	67.800	66.000	66.150	64.943	3,045
2025-11-06	65.700	66.000	65.500	65.500	64.305	1,894
2025-11-05	65.700	66.600	65.700	66.350	65.139	6
2025-11-04	66.550	66.700	66.100	66.150	64.943	0
2025-11-03	67.050	67.450	66.900	67.450	66.219	1
2025-10-31	66.550	66.550	66.200	66.550	65.336	0
2025-10-30	67.700	67.700	66.000	66.350	65.139	0
2025-10-29	68.100	68.400	67.800	68.100	66.857	3
2025-10-28	68.400	69.000	68.200	68.200	66.956	1,887
2025-10-27	68.000	68.600	67.900	68.000	66.759	33
2025-10-24	68.500	69.000	67.900	68.000	66.759	6
2025-10-23	68.400	68.600	68.100	68.500	67.250	0
2025-10-22	68.300	68.700	68.300	68.400	67.152	5
2025-10-21	68.400	68.600	67.400	68.200	66.956	2
2025-10-20	67.250	68.400	67.200	68.100	66.857	26
2025-10-17	66.550	67.400	66.200	66.750	65.532	18
2025-10-16	66.200	66.900	66.200	66.450	65.237	0
2025-10-15	65.800	66.600	65.700	66.150	64.943	158
2025-10-14	65.800	65.959	64.600	65.400	64.207	22,831
2025-10-13	66.250	66.700	66.022	66.450	65.237	1,126
2025-10-10	66.250	66.500	65.800	66.250	65.041	2,300
2025-10-09	66.400	66.850	66.400	66.850	65.630	1,473
2025-10-08	65.100	67.100	65.000	65.000	63.814	1,901
2025-10-07	65.800	66.081	65.800	66.050	64.845	1,032
2025-10-06	64.700	65.600	64.700	65.200	64.010	813
2025-10-03	65.300	65.900	65.300	65.900	64.697	841
2025-10-02	66.150	66.300	65.700	66.050	64.845	2,024
2025-10-01	65.700	66.700	65.700	66.350	65.139	944
2025-09-30	67.850	68.300	66.100	66.650	65.434	9,616
2025-09-29	65.100	67.800	61.550	67.550	66.317	6,590
2025-09-26	63.100	64.700	63.100	64.300	63.127	59
2025-09-25	64.000	64.300	61.200	61.600	60.476	190
2025-09-24	63.750	64.000	62.500	63.550	62.390	9
2025-09-23	63.750	63.900	63.300	63.450	62.292	351
2025-09-22	63.750	64.700	63.500	63.850	62.685	107
2025-09-19	64.200	65.000	64.200	64.400	63.225	121
2025-09-18	64.600	65.000	64.300	64.600	63.421	142
2025-09-17	64.500	64.500	64.500	64.500	63.323	0
2025-09-16	64.700	64.800	63.850	63.850	62.685	1
2025-09-15	64.200	65.100	63.900	65.100	63.912	89
2025-09-12	65.200	65.300	64.400	64.500	63.323	1,746
2025-09-11	65.000	65.100	64.400	64.500	63.323	1
2025-09-10	65.300	65.400	64.500	65.100	63.912	1
2025-09-09	64.500	64.600	63.600	64.600	63.421	0
2025-09-08	63.850	64.700	63.500	64.100	62.930	0
2025-09-05	64.000	64.000	63.850	63.850	62.685	0
2025-09-04	64.000	64.900	63.900	64.500	63.323	30
2025-09-03	63.250	64.300	63.200	63.650	62.489	5
2025-09-02	65.500	65.700	63.450	63.450	62.292	0
2025-09-01	65.600	65.900	65.600	65.600	64.403	2
2025-08-29	64.400	65.100	64.200	65.100	63.912	33
2025-08-28	64.800	65.000	64.300	64.300	63.127	2
2025-08-27	64.600	65.700	64.600	65.600	64.403	20
2025-08-26	65.400	65.700	65.400	65.400	64.207	1
2025-08-22	65.200	66.000	65.200	65.300	64.108	90
2025-08-21	64.600	65.800	64.600	65.200	64.010	35
2025-08-20	63.150	64.600	63.000	64.600	63.421	55
2025-08-19	63.600	64.700	63.600	64.500	63.323	26
2025-08-18	63.400	64.000	63.400	63.750	62.587	18

← NewerPage 5 of 22 · 1,262 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.