STERIS plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	55.810	55.810	55.810	55.810	53.733	0
2022-04-04	55.810	55.810	55.810	55.810	53.733	0
2022-04-01	55.810	55.810	55.810	55.810	53.733	0
2022-03-31	55.810	55.810	55.810	55.810	53.733	0
2022-03-30	55.810	55.810	55.810	55.810	53.733	0
2022-03-29	55.810	55.810	55.810	55.810	53.733	0
2022-03-28	55.810	55.810	55.810	55.810	53.733	0
2022-03-25	55.810	55.810	55.810	55.810	53.733	0
2022-03-24	55.810	55.810	55.810	55.810	53.733	0
2022-03-23	55.810	55.810	55.810	55.810	53.733	0
2022-03-22	55.810	55.810	55.810	55.810	53.733	0
2022-03-21	55.810	55.810	55.810	55.810	53.733	0
2022-03-18	55.810	55.810	55.810	55.810	53.733	0
2022-03-17	55.810	55.810	55.810	55.810	53.733	0
2022-03-16	55.810	55.810	55.810	55.810	53.733	0
2022-03-15	55.810	55.810	55.810	55.810	53.733	0
2022-03-14	55.810	55.810	55.810	55.810	53.733	0
2022-03-11	55.800	55.810	55.800	55.810	53.733	928
2022-03-10	57.600	57.600	57.600	57.600	55.456	0
2022-03-09	57.600	57.600	57.600	57.600	55.456	80
2022-03-08	58.200	58.200	58.200	58.200	56.034	0
2022-03-07	58.200	58.200	58.200	58.200	56.034	0
2022-03-04	58.200	58.200	58.200	58.200	56.034	0
2022-03-03	58.200	58.200	58.200	58.200	56.034	0
2022-03-02	58.200	58.200	58.200	58.200	56.034	0
2022-02-25	58.200	58.200	58.200	58.200	56.034	0
2022-02-24	58.200	58.200	58.200	58.200	56.034	80
2022-02-23	58.250	58.250	58.250	58.250	55.983	0
2022-02-22	58.250	58.250	58.250	58.250	55.983	0
2022-02-21	58.250	58.250	58.250	58.250	55.983	0
2022-02-18	57.910	58.250	57.660	58.250	55.983	20,440
2022-02-17	60.600	60.600	60.600	60.600	58.242	0
2022-02-16	60.600	60.600	60.600	60.600	58.242	0
2022-02-15	60.600	60.600	60.600	60.600	58.242	1
2022-02-14	59.960	59.960	59.960	59.960	57.627	0
2022-02-11	59.960	59.960	59.960	59.960	57.627	0
2022-02-10	59.960	59.960	59.960	59.960	57.627	0
2022-02-09	59.960	59.960	59.960	59.960	57.627	0
2022-02-08	59.960	59.960	59.960	59.960	57.627	0
2022-02-07	59.960	59.960	59.960	59.960	57.627	0
2022-02-04	59.960	59.960	59.960	59.960	57.627	0
2022-02-03	59.960	59.960	59.960	59.960	57.627	0
2022-02-02	59.960	59.960	59.960	59.960	57.627	0
2022-02-01	59.960	59.960	59.960	59.960	57.627	0
2022-01-31	59.960	59.960	59.960	59.960	57.627	0
2022-01-28	59.960	59.960	59.960	59.960	57.627	0
2022-01-27	59.960	59.960	59.960	59.960	57.627	0
2022-01-26	59.960	59.960	59.960	59.960	57.627	0
2022-01-25	59.960	59.960	59.960	59.960	57.627	0
2022-01-24	59.000	59.960	59.000	59.960	57.627	1,150
2022-01-21	63.730	63.730	63.730	63.730	61.250	0
2022-01-20	63.730	63.730	63.730	63.730	61.250	0
2022-01-19	63.730	63.730	63.730	63.730	61.250	0
2022-01-18	63.730	63.730	63.730	63.730	61.250	80
2022-01-17	64.050	64.050	64.050	64.050	61.557	7
2022-01-14	67.130	67.130	67.130	67.130	64.518	0
2022-01-13	67.130	67.130	67.130	67.130	64.518	0
2022-01-12	67.130	67.130	67.130	67.130	64.518	7,000
2022-01-11	65.590	65.590	65.590	65.590	63.037	2
2022-01-10	68.260	68.260	68.260	68.260	65.604	0

← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1349 USD
2026-06-05	0.1222 USD
2026-02-12	0.1247 USD
2025-11-17	0.1303 USD
2025-09-03	0.1257 USD
2025-06-09	0.1170 USD
2025-02-19	0.1227 USD
2024-11-18	0.1299 USD
2024-09-04	0.1185 USD
2024-06-11	0.1077 USD
2024-02-22	0.0972 USD
2023-11-20	0.0948 USD
2023-09-05	0.0967 USD
2023-06-13	0.1142 USD
2023-02-23	0.1173 USD
2022-11-21	0.1249 USD
2022-09-05	0.1258 USD
2022-06-13	0.1124 USD
2022-02-24	0.1027 USD
2021-11-22	0.1226 USD
2021-09-02	0.1135 USD
2021-05-27	0.0988 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.