Sartorius Stedim Biotech SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 164.00 | 165.40 | 161.80 | 163.60 | 163.60 | 65,492 |
| 2026-05-07 | 167.30 | 168.50 | 163.90 | 164.90 | 164.90 | 83,979 |
| 2026-05-06 | 164.00 | 169.70 | 161.60 | 167.20 | 167.20 | 106,375 |
| 2026-05-05 | 155.80 | 162.90 | 154.70 | 162.40 | 162.40 | 89,908 |
| 2026-05-04 | 158.50 | 159.00 | 153.50 | 155.50 | 155.50 | 91,757 |
| 2026-04-30 | 150.30 | 156.90 | 150.00 | 156.70 | 156.70 | 139,266 |
| 2026-04-29 | 156.30 | 156.40 | 150.70 | 151.50 | 151.50 | 95,950 |
| 2026-04-28 | 161.00 | 162.50 | 156.80 | 156.80 | 156.80 | 111,847 |
| 2026-04-27 | 163.90 | 165.60 | 159.60 | 159.70 | 159.70 | 127,281 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 0.6900 EUR |
| 2025-04-02 | 0.6900 EUR |
| 2024-04-02 | 0.6900 EUR |
| 2023-03-30 | 1.4400 EUR |
| 2022-03-31 | 1.2600 EUR |
| 2021-03-29 | 0.6800 EUR |
| 2020-06-29 | 0.3400 EUR |
| 2019-03-29 | 0.5700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.