KWS Saat SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	63.450	63.900	63.450	63.450	62.292	45
2025-08-14	63.550	63.550	63.550	63.550	62.390	0
2025-08-13	62.750	62.750	62.750	62.750	61.605	0
2025-08-12	63.550	63.650	63.300	63.650	62.489	1
2025-08-11	63.400	63.650	63.400	63.650	62.489	0
2025-08-08	63.450	63.900	63.350	63.350	62.194	49
2025-08-07	62.000	63.050	62.000	63.050	61.900	0
2025-08-06	61.800	62.150	61.620	62.150	61.016	20
2025-08-05	62.050	62.400	62.000	62.350	61.212	1,461
2025-08-04	62.550	62.900	62.150	62.150	61.016	1,187
2025-08-01	61.700	62.500	61.300	62.150	61.016	1,079
2025-07-31	62.750	65.300	61.400	62.450	61.310	31
2025-07-30	63.850	64.800	62.200	63.350	62.194	1,689
2025-07-29	66.000	66.000	64.700	64.900	63.716	1,356
2025-07-28	65.700	66.450	65.000	66.450	65.237	1,838
2025-07-25	64.800	65.700	64.600	65.500	64.305	1,101
2025-07-24	64.600	65.100	64.100	65.100	63.912	1,677
2025-07-23	64.500	64.900	64.100	64.200	63.029	2,400
2025-07-22	64.300	64.700	64.200	64.300	63.127	8,218
2025-07-21	64.100	64.400	63.240	64.200	63.029	13,726
2025-07-18	63.850	64.100	63.600	63.650	62.489	3,596
2025-07-17	63.300	63.622	63.300	63.550	62.390	7,177
2025-07-16	62.600	62.600	62.400	62.450	61.310	1,023
2025-07-15	61.400	62.850	61.100	62.850	61.703	1,180
2025-07-14	61.200	62.300	61.000	61.900	60.770	812
2025-07-11	62.550	62.900	61.700	61.800	60.672	15,094
2025-07-10	61.500	62.450	61.500	62.450	61.310	1,971
2025-07-09	62.750	63.100	62.000	62.150	61.016	1,665
2025-07-08	62.805	62.805	62.500	62.750	61.605	1,549
2025-07-07	61.400	62.250	61.300	62.250	61.114	877
2025-07-04	61.400	62.050	61.300	62.050	60.918	1,245
2025-07-03	61.600	61.800	61.100	61.300	60.181	1,016
2025-07-02	61.100	61.800	61.100	61.500	60.378	2,106
2025-07-01	61.700	61.830	60.600	60.800	59.691	1,517
2025-06-30	60.600	62.330	60.500	62.250	61.114	5,872
2025-06-27	57.500	57.900	57.500	57.600	56.549	1,038
2025-06-26	57.300	57.300	56.500	56.800	55.764	699
2025-06-25	58.350	59.000	57.200	57.300	56.254	1,088
2025-06-24	57.500	57.500	57.200	57.400	56.353	891
2025-06-23	57.500	57.700	56.100	56.700	55.665	963
2025-06-20	57.500	58.600	57.100	57.600	56.549	92,736
2025-06-19	57.723	58.250	57.723	58.250	57.187	4,242
2025-06-18	57.900	58.550	57.900	58.550	57.482	4,467
2025-06-17	57.800	58.100	57.800	57.800	56.745	3,966
2025-06-16	57.500	57.900	57.500	57.800	56.745	1,472
2025-06-13	57.100	57.489	57.000	57.100	56.058	502
2025-06-12	58.050	58.500	58.000	58.250	57.187	3,647
2025-06-11	58.550	58.900	58.250	58.250	57.187	26
2025-06-10	58.650	58.650	58.000	58.650	57.580	17
2025-06-09	58.650	59.100	58.650	58.650	57.580	34
2025-06-06	58.050	58.600	57.600	58.450	57.383	459
2025-06-05	56.900	59.300	56.900	58.050	56.991	161
2025-06-04	56.200	56.500	56.000	56.000	54.978	10
2025-06-03	55.600	56.300	55.600	56.300	55.273	9
2025-06-02	56.300	56.300	55.500	55.650	54.635	108
2025-05-30	57.200	57.200	57.100	57.200	56.156	23
2025-05-29	57.300	57.500	57.300	57.300	56.254	5
2025-05-28	57.500	57.900	57.400	57.500	56.451	3
2025-05-27	57.100	57.800	56.900	57.800	56.745	0
2025-05-23	56.900	57.800	56.900	57.400	56.353	8

← NewerPage 6 of 22 · 1,268 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.