Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2014	-0.10 / -0.35%	28.00	28.70	28.00	28.50	28.50	5.00	8,240
8/28/2014	0.00 / 0.00%	27.60	28.60	27.50	28.60	28.60	5.02	1,610
8/27/2014	-0.10 / -0.35%	28.60	28.70	28.60	28.60	28.60	5.02	880
8/26/2014	-0.10 / -0.35%	28.70	28.80	28.20	28.70	28.70	5.03	2,430
8/25/2014	+0.50 / +1.77%	28.10	28.90	28.10	28.80	28.80	5.05	11,330
8/22/2014	+0.10 / +0.35%	28.00	28.30	28.00	28.30	28.30	4.96	4,060
8/21/2014	+0.20 / +0.71%	28.00	28.30	28.00	28.20	28.20	4.95	5,970
8/20/2014	+0.30 / +1.08%	27.70	28.00	27.60	28.00	28.00	4.91	5,460
8/19/2014	0.00 / 0.00%	27.50	27.70	27.50	27.70	27.70	4.86	870
8/18/2014	0.00 / 0.00%	27.70	27.70	27.70	27.70	27.70	4.86	530
8/15/2014	+0.10 / +0.36%	27.60	27.70	27.60	27.70	27.70	4.86	2,000
8/14/2014	+0.10 / +0.36%	27.70	27.70	27.60	27.60	27.60	4.84	1,430
8/13/2014	0.00 / 0.00%	27.50	27.60	27.40	27.50	27.50	4.82	7,390
8/12/2014	+0.10 / +0.36%	27.60	27.60	27.40	27.50	27.50	4.82	12,500
8/11/2014	0.00 / 0.00%	27.40	27.40	27.40	27.40	27.40	4.81	6,360
8/8/2014	0.00 / 0.00%	27.40	27.40	27.40	27.40	27.40	4.81	7,000
8/7/2014	0.00 / 0.00%	27.00	27.40	27.00	27.40	27.40	4.81	3,750
8/6/2014	-0.10 / -0.36%	27.00	27.40	27.00	27.40	27.40	4.81	20,810
8/5/2014	0.00 / 0.00%	27.60	27.60	26.50	27.50	27.50	4.82	10,210
8/4/2014	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	4.82	180
8/1/2014	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	4.82	0
7/31/2014	-0.10 / -0.36%	26.70	27.50	26.50	27.50	27.50	4.82	12,020
7/30/2014	0.00 / 0.00%	27.30	27.80	26.50	27.60	27.60	4.84	6,860
7/29/2014	+0.20 / +0.73%	26.60	27.60	26.60	27.60	27.60	4.84	5,070
7/28/2014	+0.10 / +0.37%	27.00	27.60	26.50	27.40	27.40	4.81	13,770
7/25/2014	-0.20 / -0.73%	27.50	27.50	27.30	27.30	27.30	4.79	2,710
7/24/2014	-0.30 / -1.08%	27.80	27.90	27.30	27.50	27.50	4.82	14,280
7/23/2014	-0.10 / -0.36%	28.00	28.00	27.50	27.80	27.80	4.88	6,470
7/22/2014	+0.10 / +0.36%	27.80	29.30	27.80	27.90	27.90	4.89	9,640
7/21/2014	-0.40 / -1.42%	27.00	27.90	27.00	27.80	27.80	4.88	560

<<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