Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 98.800 | 100.60 | 97.800 | 100.60 | 97.283 | 2,817 |
| 2026-05-07 | 101.00 | 101.80 | 98.400 | 99.800 | 96.510 | 4,927 |
| 2026-05-06 | 99.000 | 101.60 | 98.400 | 101.40 | 98.057 | 7,247 |
| 2026-05-05 | 99.800 | 100.40 | 97.300 | 97.500 | 94.286 | 2,488 |
| 2026-05-04 | 103.00 | 103.00 | 98.600 | 98.800 | 95.543 | 7,484 |
| 2026-04-30 | 104.00 | 104.40 | 98.600 | 102.60 | 99.218 | 10,893 |
| 2026-04-29 | 106.00 | 106.80 | 103.80 | 104.00 | 100.57 | 6,239 |
| 2026-04-28 | 106.60 | 106.60 | 105.20 | 106.00 | 102.51 | 2,497 |
| 2026-04-27 | 107.40 | 107.40 | 106.00 | 106.00 | 102.51 | 1,006 |
| 2026-04-24 | 109.00 | 109.00 | 106.80 | 107.00 | 103.47 | 1,672 |
← NewerPage 3 of 3 · 130 trading days
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.