Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2025	-0.15 / -0.82%	18.35	18.45	18.15	18.15	18.26	18.15	881,600
12/23/2025	-0.35 / -1.88%	18.65	18.75	18.30	18.30	18.50	18.30	835,800
12/22/2025	+0.05 / +0.27%	18.45	18.65	18.40	18.65	18.53	18.65	1,005,800
12/19/2025	+0.30 / +1.64%	18.60	18.60	18.15	18.60	18.35	18.60	1,383,100
12/18/2025	+0.05 / +0.27%	18.20	18.35	18.10	18.30	18.24	18.30	544,700
12/17/2025	-0.35 / -1.88%	18.35	18.70	18.20	18.25	18.43	18.25	792,000
12/16/2025	+0.70 / +3.91%	17.70	18.60	17.70	18.60	18.22	18.60	1,627,800
12/15/2025	-0.10 / -0.56%	17.90	17.95	17.40	17.90	17.67	17.90	1,334,600
12/12/2025	-0.55 / -2.96%	18.60	18.65	17.30	18.00	18.07	18.00	1,769,700
12/11/2025	-0.20 / -1.07%	18.75	18.90	18.50	18.55	18.67	18.55	600,800
12/10/2025	+0.15 / +0.81%	18.60	19.05	18.50	18.75	18.74	18.75	1,503,000
12/9/2025	0.00 / 0.00%	18.60	18.60	18.10	18.60	18.31	18.60	1,291,100
12/8/2025	+0.15 / +0.81%	18.60	18.85	18.35	18.60	18.63	18.60	1,398,000
12/5/2025	-0.10 / -0.54%	18.55	18.65	18.30	18.45	18.51	18.45	1,275,100
12/4/2025	+0.05 / +0.27%	18.50	18.65	18.45	18.55	18.54	18.55	1,531,600
12/3/2025	+0.20 / +1.09%	18.45	18.50	18.20	18.50	18.36	18.50	694,600
12/2/2025	-0.20 / -1.08%	18.45	18.45	18.05	18.30	18.21	18.30	704,000
12/1/2025	+0.45 / +2.49%	18.15	18.50	18.00	18.50	18.26	18.50	908,400
11/28/2025	-0.15 / -0.82%	18.35	18.40	18.00	18.05	18.14	18.05	585,800
11/27/2025	-0.30 / -1.62%	18.50	18.65	18.20	18.20	18.34	18.20	623,600
11/26/2025	+0.50 / +2.78%	18.05	18.50	17.95	18.50	18.21	18.50	1,058,700
11/25/2025	-0.55 / -2.96%	18.60	18.70	18.00	18.00	18.27	18.00	1,084,200
11/24/2025	+0.05 / +0.27%	18.60	18.80	18.50	18.55	18.64	18.55	530,000
11/21/2025	-0.40 / -2.12%	18.80	18.90	18.50	18.50	18.59	18.50	1,471,100
11/20/2025	-0.25 / -1.31%	19.20	19.20	18.70	18.90	18.93	18.90	819,900
11/19/2025	+0.25 / +1.32%	18.80	19.30	18.80	19.15	19.12	19.15	1,990,600
11/18/2025	-0.15 / -0.79%	19.05	19.15	18.75	18.90	18.91	18.90	1,191,000
11/17/2025	+0.35 / +1.87%	18.85	19.35	18.85	19.05	19.13	19.05	2,081,300
11/14/2025	-0.10 / -0.53%	18.70	18.95	18.60	18.70	18.72	18.70	1,117,900
11/13/2025	+0.20 / +1.08%	18.65	19.10	18.60	18.80	18.83	18.80	2,176,800

<<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