Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	124.20	125.20	121.60	124.00	113.10	3,675
2023-09-26	126.40	127.40	124.60	124.60	113.65	3,761
2023-09-25	127.40	128.00	124.60	126.80	115.65	6,085
2023-09-22	132.80	134.20	126.20	128.20	116.93	10,874
2023-09-21	133.20	133.20	131.00	132.00	120.40	1,596
2023-09-20	133.40	133.40	132.60	132.60	120.94	1,262
2023-09-19	132.60	134.00	132.60	133.00	121.31	1,444
2023-09-18	137.60	137.60	132.20	132.20	120.58	2,612
2023-09-15	140.20	141.20	137.40	138.40	126.23	5,342
2023-09-14	138.60	139.20	136.60	139.20	126.96	833
2023-09-13	138.20	138.80	136.40	137.40	125.32	2,780
2023-09-12	141.20	141.80	135.80	138.20	126.05	3,098
2023-09-11	134.80	140.60	134.80	140.60	128.24	3,008
2023-09-08	135.40	135.60	132.80	133.20	121.49	2,392
2023-09-07	134.00	135.40	133.80	135.40	123.50	2,660
2023-09-06	133.00	134.60	133.00	134.00	122.22	599
2023-09-05	134.00	134.40	132.00	134.20	122.40	3,185
2023-09-04	133.20	135.20	132.40	133.40	121.67	1,937
2023-09-01	136.40	137.20	133.20	133.20	121.49	1,742
2023-08-31	139.20	140.00	136.80	137.40	125.32	3,648
2023-08-30	133.40	139.00	132.00	139.00	126.78	3,761
2023-08-29	130.60	133.20	130.60	133.20	121.49	2,707
2023-08-28	131.60	132.00	130.60	132.00	120.40	1,880
2023-08-25	132.40	132.80	130.80	131.40	119.85	5,898
2023-08-24	133.80	135.40	131.60	131.80	120.21	1,069
2023-08-23	138.20	138.20	132.20	132.60	120.94	1,810
2023-08-22	131.00	137.60	129.20	136.80	124.77	3,821
2023-08-21	131.00	131.40	128.80	129.60	118.21	1,633
2023-08-18	131.20	133.40	129.60	131.00	119.48	2,211
2023-08-17	133.60	133.60	131.60	131.80	120.21	2,011
2023-08-16	136.20	136.20	132.20	134.40	122.58	1,646
2023-08-15	136.40	138.40	134.00	137.40	125.32	2,960
2023-08-14	137.00	137.00	130.80	136.20	124.23	13,031
2023-08-11	143.20	143.20	136.00	136.60	124.59	2,518
2023-08-10	145.00	146.00	142.60	142.80	130.25	1,672
2023-08-09	141.00	144.80	140.40	143.60	130.98	2,841
2023-08-08	142.40	145.00	140.20	141.20	128.79	3,648
2023-08-07	146.40	147.20	143.20	144.80	132.07	2,582
2023-08-04	147.40	147.40	144.00	146.80	133.89	1,522
2023-08-03	147.40	147.40	144.00	147.00	134.08	1,291
2023-08-02	146.80	148.00	145.60	147.20	134.26	2,376
2023-08-01	149.80	149.80	147.40	148.20	135.17	935
2023-07-31	151.00	151.00	150.00	150.20	137.00	849
2023-07-28	148.00	151.40	147.60	151.20	137.91	678
2023-07-27	148.00	148.60	146.20	148.20	135.17	2,064
2023-07-26	150.00	150.00	147.20	148.00	134.99	682
2023-07-25	150.00	150.00	146.80	149.80	136.63	1,774
2023-07-24	153.20	153.20	149.40	150.00	136.81	1,373
2023-07-21	152.80	154.20	151.60	152.60	139.18	793
2023-07-20	152.40	153.80	152.40	153.60	140.10	758
2023-07-19	150.00	153.80	149.00	152.60	139.18	2,788
2023-07-18	149.80	150.00	147.20	149.00	135.90	1,037
2023-07-17	152.20	152.20	148.80	149.80	136.63	861
2023-07-14	152.40	154.00	151.80	151.80	138.45	1,158
2023-07-13	152.40	154.00	152.40	152.40	139.00	2,247
2023-07-12	149.60	152.20	148.60	152.20	138.82	2,645
2023-07-11	148.40	149.20	147.20	148.20	135.17	1,066
2023-07-10	146.60	149.40	145.60	147.80	134.81	3,245
2023-07-07	145.00	148.00	143.40	146.80	133.89	2,216
2023-07-06	147.80	147.80	145.20	145.40	132.62	4,296

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	3.3100 EUR
2025-06-19	3.3100 EUR
2024-06-20	5.0000 EUR
2023-06-22	5.0000 EUR
2022-06-23	5.0000 EUR
2021-06-17	5.0000 EUR
2020-06-11	4.0900 EUR
2019-06-20	4.0900 EUR

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