Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 118.20 | 120.20 | 117.60 | 119.60 | 112.48 | 2,618 |
| 2025-05-26 | 117.00 | 120.20 | 117.00 | 119.00 | 111.91 | 1,526 |
| 2025-05-23 | 117.80 | 117.80 | 114.40 | 115.20 | 108.34 | 4,854 |
| 2025-05-22 | 116.60 | 118.00 | 116.00 | 117.00 | 110.03 | 1,125 |
| 2025-05-21 | 120.40 | 120.80 | 116.60 | 118.00 | 110.97 | 2,396 |
| 2025-05-20 | 119.80 | 121.80 | 119.80 | 121.60 | 114.36 | 1,014 |
| 2025-05-19 | 120.20 | 120.80 | 117.80 | 120.40 | 113.23 | 2,193 |
| 2025-05-16 | 120.00 | 122.40 | 119.60 | 121.20 | 113.98 | 6,133 |
| 2025-05-15 | 123.40 | 123.40 | 118.40 | 119.60 | 112.48 | 2,531 |
| 2025-05-14 | 120.20 | 122.60 | 118.60 | 122.20 | 114.92 | 1,846 |
| 2025-05-13 | 120.80 | 121.80 | 120.00 | 121.20 | 113.98 | 1,053 |
| 2025-05-12 | 119.00 | 122.60 | 118.60 | 120.00 | 112.85 | 3,588 |
| 2025-05-09 | 119.60 | 120.60 | 117.40 | 118.00 | 110.97 | 792 |
| 2025-05-08 | 115.00 | 121.60 | 115.00 | 120.00 | 112.85 | 4,901 |
| 2025-05-07 | 119.80 | 119.80 | 114.20 | 115.00 | 108.15 | 2,691 |
| 2025-05-06 | 124.00 | 124.00 | 116.40 | 118.80 | 111.73 | 6,734 |
| 2025-05-05 | 129.00 | 129.00 | 123.80 | 124.40 | 116.99 | 3,024 |
| 2025-05-02 | 126.00 | 130.20 | 126.00 | 128.20 | 120.57 | 2,890 |
| 2025-04-30 | 131.80 | 131.80 | 122.80 | 126.00 | 118.50 | 4,162 |
| 2025-04-29 | 133.00 | 133.40 | 130.40 | 130.80 | 123.01 | 720 |
| 2025-04-28 | 130.20 | 132.60 | 130.20 | 132.60 | 124.70 | 3,016 |
| 2025-04-25 | 129.80 | 133.40 | 129.80 | 131.00 | 123.20 | 4,554 |
| 2025-04-24 | 127.00 | 129.80 | 126.00 | 128.60 | 120.94 | 1,868 |
| 2025-04-23 | 129.60 | 129.80 | 128.00 | 128.00 | 120.38 | 1,322 |
| 2025-04-22 | 128.00 | 128.00 | 125.40 | 127.60 | 120.00 | 2,643 |
| 2025-04-17 | 127.20 | 127.20 | 125.40 | 127.00 | 119.44 | 3,520 |
| 2025-04-16 | 128.80 | 128.80 | 123.60 | 128.00 | 120.38 | 2,299 |
| 2025-04-15 | 125.20 | 129.40 | 124.80 | 128.80 | 121.13 | 2,822 |
| 2025-04-14 | 127.20 | 127.20 | 124.80 | 126.40 | 118.87 | 3,105 |
| 2025-04-11 | 125.20 | 127.00 | 122.00 | 125.00 | 117.56 | 3,638 |
| 2025-04-10 | 124.40 | 127.80 | 121.40 | 126.00 | 118.50 | 6,704 |
| 2025-04-09 | 116.00 | 121.20 | 108.60 | 112.20 | 105.52 | 11,055 |
| 2025-04-08 | 117.00 | 120.40 | 115.60 | 118.00 | 110.97 | 4,328 |
| 2025-04-07 | 108.00 | 118.40 | 107.00 | 114.40 | 107.59 | 6,862 |
| 2025-04-04 | 123.20 | 123.20 | 111.20 | 115.00 | 108.15 | 13,676 |
| 2025-04-03 | 125.00 | 125.80 | 122.60 | 125.00 | 117.56 | 3,262 |
| 2025-04-02 | 125.40 | 125.40 | 122.00 | 124.00 | 116.62 | 1,612 |
| 2025-04-01 | 128.00 | 128.00 | 125.40 | 126.20 | 118.68 | 3,686 |
| 2025-03-31 | 126.40 | 128.20 | 124.00 | 126.60 | 119.06 | 5,755 |
| 2025-03-28 | 131.60 | 131.60 | 127.20 | 128.20 | 120.57 | 6,764 |
| 2025-03-27 | 129.80 | 133.80 | 128.00 | 132.60 | 124.70 | 5,511 |
| 2025-03-26 | 127.20 | 133.40 | 127.00 | 131.80 | 123.95 | 7,104 |
| 2025-03-25 | 138.20 | 138.60 | 127.20 | 128.00 | 120.38 | 10,318 |
| 2025-03-24 | 140.00 | 140.80 | 137.40 | 138.00 | 129.78 | 5,587 |
| 2025-03-21 | 145.60 | 145.60 | 137.60 | 140.00 | 131.66 | 6,402 |
| 2025-03-20 | 148.00 | 149.60 | 143.80 | 145.80 | 137.12 | 6,197 |
| 2025-03-19 | 151.00 | 151.80 | 147.00 | 149.80 | 140.88 | 9,233 |
| 2025-03-18 | 141.20 | 148.20 | 141.20 | 148.00 | 139.19 | 20,481 |
| 2025-03-17 | 141.80 | 143.20 | 139.40 | 139.60 | 131.29 | 7,584 |
| 2025-03-14 | 137.60 | 143.60 | 135.20 | 140.20 | 131.85 | 10,793 |
| 2025-03-13 | 138.00 | 138.00 | 134.60 | 136.00 | 127.90 | 1,700 |
| 2025-03-12 | 138.00 | 140.40 | 137.00 | 139.40 | 131.10 | 1,802 |
| 2025-03-11 | 136.40 | 139.00 | 135.40 | 136.80 | 128.65 | 2,238 |
| 2025-03-10 | 139.40 | 141.00 | 134.60 | 135.60 | 127.52 | 7,964 |
| 2025-03-07 | 139.00 | 140.00 | 136.00 | 140.00 | 131.66 | 4,005 |
| 2025-03-06 | 136.60 | 142.80 | 136.20 | 139.20 | 130.91 | 9,237 |
| 2025-03-05 | 124.00 | 135.00 | 124.00 | 135.00 | 126.96 | 9,394 |
| 2025-03-04 | 127.80 | 127.80 | 118.20 | 118.80 | 111.73 | 9,778 |
| 2025-03-03 | 127.00 | 128.60 | 126.40 | 128.20 | 120.57 | 1,840 |
| 2025-02-28 | 125.20 | 128.00 | 122.60 | 125.40 | 117.93 | 4,266 |
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.