Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.80 | 117.80 | 113.80 | 113.80 | 110.05 | 543 |
| 2025-11-10 | 117.80 | 118.80 | 116.60 | 116.60 | 112.76 | 711 |
| 2025-11-07 | 119.00 | 119.00 | 114.20 | 116.80 | 112.95 | 2,159 |
| 2025-11-06 | 114.40 | 116.80 | 114.40 | 114.80 | 111.02 | 2,036 |
| 2025-11-05 | 117.00 | 117.00 | 114.60 | 115.40 | 111.60 | 980 |
| 2025-11-04 | 120.20 | 120.20 | 118.00 | 118.00 | 114.11 | 1,869 |
| 2025-11-03 | 119.20 | 119.80 | 117.60 | 118.80 | 114.88 | 1,556 |
| 2025-10-31 | 119.80 | 120.60 | 119.00 | 119.20 | 115.27 | 901 |
| 2025-10-30 | 120.00 | 121.80 | 119.00 | 120.20 | 116.24 | 2,566 |
| 2025-10-29 | 121.60 | 122.00 | 117.80 | 120.80 | 116.82 | 5,635 |
| 2025-10-28 | 123.00 | 123.00 | 121.00 | 122.20 | 118.17 | 1,599 |
| 2025-10-27 | 125.20 | 125.20 | 121.60 | 122.60 | 118.56 | 555 |
| 2025-10-24 | 122.00 | 125.20 | 122.00 | 125.20 | 121.07 | 776 |
| 2025-10-23 | 122.40 | 123.80 | 121.60 | 123.60 | 119.53 | 1,983 |
← NewerPage 5 of 5 · 254 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.