Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2018	-0.30 / -1.08%	27.80	28.00	27.25	27.50	27.60	17.63	359,260
11/27/2018	-0.65 / -2.28%	28.45	28.45	27.80	27.80	28.17	17.82	1,561,900
11/26/2018	-0.35 / -1.22%	28.60	28.80	28.30	28.45	28.53	18.24	229,250
11/23/2018	-0.35 / -1.20%	29.10	29.15	28.80	28.80	28.97	18.46	268,290
11/22/2018	+0.05 / +0.17%	29.10	29.35	29.10	29.15	29.17	18.69	355,710
11/21/2018	-0.15 / -0.51%	29.05	29.10	28.80	29.10	28.93	18.66	197,700
11/20/2018	-0.25 / -0.85%	29.50	29.50	28.95	29.25	29.23	18.75	238,970
11/19/2018	+0.50 / +1.72%	29.00	29.50	29.00	29.50	29.25	18.91	292,260
11/16/2018	+0.30 / +1.05%	29.20	29.30	28.95	29.00	29.06	18.59	146,140
11/15/2018	-0.20 / -0.69%	28.65	29.70	28.65	28.70	29.05	18.40	260,690
11/14/2018	0.00 / 0.00%	28.65	29.20	28.65	28.90	28.97	18.53	303,490
11/13/2018	+0.05 / +0.17%	28.60	28.90	28.45	28.90	28.70	18.53	130,330
11/12/2018	-0.15 / -0.52%	29.25	29.25	28.75	28.85	28.87	18.50	191,080
11/9/2018	-0.50 / -1.69%	29.45	29.65	29.00	29.00	29.18	18.59	163,880
11/8/2018	+0.05 / +0.17%	29.80	29.90	29.50	29.50	29.71	18.91	225,530
11/7/2018	-0.05 / -0.17%	29.50	29.90	29.30	29.45	29.63	18.88	213,190
11/6/2018	0.00 / 0.00%	30.00	30.20	29.50	29.50	29.92	18.91	464,680
11/5/2018	+0.70 / +2.43%	28.50	29.50	28.40	29.50	28.98	18.91	369,210
11/2/2018	+0.20 / +0.70%	28.60	29.20	28.60	28.80	28.83	18.46	230,930
11/1/2018	-0.30 / -1.04%	29.00	29.00	28.30	28.60	28.78	18.34	202,130
10/31/2018	+0.90 / +3.21%	28.00	28.90	28.00	28.90	28.43	18.53	519,510
10/30/2018	+1.00 / +3.70%	27.00	28.00	27.00	28.00	27.50	17.95	231,860
10/29/2018	-1.40 / -4.93%	28.30	28.35	27.00	27.00	27.72	17.31	272,410
10/26/2018	-0.45 / -1.56%	28.90	29.65	28.35	28.40	28.66	18.21	181,640
10/25/2018	-0.85 / -2.86%	28.50	28.95	27.95	28.85	28.34	18.50	368,260
10/24/2018	-1.10 / -3.57%	30.50	30.80	29.70	29.70	30.07	19.04	243,500
10/23/2018	-0.80 / -2.53%	31.55	31.60	29.70	30.80	30.51	19.75	597,710
10/22/2018	-0.05 / -0.16%	31.75	31.95	31.60	31.60	31.74	20.26	328,340
10/19/2018	-0.05 / -0.16%	31.45	31.70	31.45	31.65	31.52	20.29	307,140
10/18/2018	-0.50 / -1.55%	32.00	32.50	31.70	31.70	32.09	20.32	304,530

<<Previous 30 days Next 30 days>>

KSB News

29/04	KSB: Explanation Consolidated & Separate Financial Statament Q1 - 2025
29/04	KSB: Minutes & Resolution of the 2025 AGM
22/04	KSB: Sustainable Development Report 2024
22/04	KSB: Annual Report 2024
22/04	KSB: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
ACM	0	0.60	0.00%
AMC	200	17.40	4.82%
ATG	0	2.90	0.00%
BKC	38,500	43.50	-2.90%
BMC	131,600	21.00	1.45%
BMJ	0	10.20	0.00%
CBI	200	12.50	12.61%
CMI	0	0.90	0.00%