Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	+0.25 / +0.63%	39.90	40.95	39.70	39.75	40.04	33.64	2,256,400
10/27/2021	+1.55 / +4.08%	38.50	39.50	37.95	39.50	38.53	33.43	4,102,900
10/26/2021	+0.45 / +1.20%	37.10	37.95	36.45	37.95	36.89	32.11	1,915,200
10/25/2021	+0.45 / +1.21%	37.80	38.95	37.50	37.50	38.22	31.73	2,508,500
10/22/2021	+0.75 / +2.07%	36.30	37.75	36.30	37.05	37.25	31.35	2,160,200
10/21/2021	-0.30 / -0.82%	36.60	36.90	36.00	36.30	36.30	30.72	1,622,800
10/20/2021	-0.55 / -1.48%	37.20	37.20	35.95	36.60	36.61	30.97	2,435,600
10/19/2021	+0.05 / +0.13%	37.10	37.75	36.60	37.15	37.08	31.44	1,197,300
10/18/2021	-0.65 / -1.72%	38.20	38.20	36.90	37.10	37.72	31.40	2,276,500
10/15/2021	+1.65 / +4.57%	36.20	37.85	36.10	37.75	37.04	31.95	4,178,100
10/14/2021	+0.05 / +0.14%	36.00	36.90	36.00	36.10	36.40	30.55	1,227,900
10/13/2021	-0.25 / -0.69%	36.80	36.80	36.00	36.05	36.30	30.51	1,275,500
10/12/2021	+0.20 / +0.55%	36.10	37.20	35.30	36.30	36.21	30.72	2,822,900
10/11/2021	+0.10 / +0.28%	36.05	36.90	36.00	36.10	36.39	30.55	2,020,600
10/8/2021	-0.40 / -1.10%	36.35	36.50	35.90	36.00	36.13	30.46	1,991,200
10/7/2021	-0.25 / -0.68%	36.95	37.00	36.30	36.40	36.75	30.80	2,298,000
10/6/2021	+1.55 / +4.42%	35.30	36.90	35.10	36.65	36.05	31.01	3,554,600
10/5/2021	+0.75 / +2.18%	34.60	35.50	34.35	35.10	35.08	29.70	2,847,100
10/4/2021	+0.85 / +2.54%	33.20	35.00	33.00	34.35	34.29	29.07	2,225,200
10/1/2021	-0.40 / -1.18%	33.60	34.45	33.50	33.50	33.84	28.35	1,504,809
9/30/2021	-0.10 / -0.29%	34.80	34.80	33.80	33.90	34.22	28.69	964,600
9/29/2021	+1.60 / +4.94%	32.00	34.30	32.00	34.00	33.55	28.77	1,918,800
9/28/2021	+0.90 / +2.86%	31.00	32.50	31.00	32.40	31.93	27.42	1,656,200
9/27/2021	-2.30 / -6.80%	34.00	34.30	31.50	31.50	32.83	26.66	2,858,600
9/24/2021	-1.10 / -3.15%	34.30	34.80	33.80	33.80	34.16	28.60	1,617,800
9/23/2021	-0.60 / -1.69%	35.70	36.10	34.30	34.90	35.25	29.53	2,371,100
9/22/2021	+0.90 / +2.60%	34.60	35.80	34.15	35.50	35.06	30.04	2,856,100
9/21/2021	+0.90 / +2.67%	33.00	35.00	32.60	34.60	33.58	29.28	3,003,700
9/20/2021	-1.50 / -4.26%	35.00	35.30	33.50	33.70	34.50	28.52	3,264,500
9/17/2021	+1.00 / +2.92%	34.15	35.95	34.00	35.20	35.42	29.79	4,041,700

<<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	0	16.50	0.00%
ATG	0	6.10	0.00%
BKC	55,300	28.30	-4.39%
BMC	72,300	17.25	-1.15%
BMJ	0	10.70	0.00%
CBI	100	15.10	0.67%
CMI	0	0.80	0.00%