Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 154.20 | 154.60 | 151.82 | 152.60 | 148.06 | 74 |
| 2024-04-05 | 154.00 | 154.00 | 152.40 | 152.40 | 147.86 | 69 |
| 2024-04-04 | 156.40 | 156.40 | 155.60 | 155.60 | 150.97 | 4 |
| 2024-04-03 | 155.01 | 155.01 | 155.01 | 155.01 | 150.39 | 9 |
| 2024-04-02 | 156.80 | 156.80 | 155.00 | 155.00 | 150.38 | 34 |
| 2024-03-28 | 159.40 | 159.40 | 157.60 | 158.20 | 153.49 | 63 |
| 2024-03-27 | 158.80 | 158.80 | 157.60 | 157.60 | 152.91 | 154 |
| 2024-03-26 | 156.80 | 156.81 | 156.60 | 156.60 | 151.94 | 26 |
| 2024-03-25 | 154.00 | 155.41 | 154.00 | 154.60 | 150.00 | 81 |
| 2024-03-22 | 155.00 | 155.00 | 155.00 | 155.00 | 150.38 | 4 |
| 2024-03-21 | 151.80 | 156.80 | 151.80 | 156.53 | 151.87 | 100 |
| 2024-03-20 | 144.40 | 150.79 | 144.40 | 150.79 | 146.30 | 169 |
| 2024-03-19 | 143.20 | 143.20 | 138.20 | 141.04 | 136.84 | 2,343 |
| 2024-03-18 | 145.60 | 145.85 | 145.00 | 145.85 | 141.51 | 278 |
| 2024-03-15 | 146.60 | 146.60 | 146.60 | 146.60 | 142.23 | 1 |
| 2024-03-13 | 151.00 | 151.00 | 147.80 | 149.99 | 145.53 | 69 |
| 2024-03-12 | 148.20 | 149.80 | 148.20 | 149.00 | 144.56 | 2,694 |
| 2024-03-11 | 146.20 | 146.40 | 145.00 | 146.39 | 142.04 | 3,620 |
| 2024-03-08 | 146.80 | 147.20 | 146.80 | 147.20 | 142.82 | 18 |
| 2024-03-07 | 143.80 | 146.20 | 143.80 | 143.91 | 139.63 | 197 |
| 2024-03-06 | 143.15 | 145.00 | 143.15 | 144.33 | 140.04 | 1,705 |
| 2024-03-05 | 142.80 | 144.06 | 142.80 | 143.60 | 139.32 | 295 |
| 2024-03-04 | 142.00 | 145.20 | 142.00 | 144.31 | 140.01 | 983 |
| 2024-03-01 | 151.20 | 151.20 | 146.60 | 146.60 | 142.23 | 78 |
| 2024-02-29 | 147.20 | 150.60 | 147.20 | 149.80 | 145.34 | 65 |
| 2024-02-26 | 144.87 | 145.60 | 143.60 | 145.60 | 141.26 | 400 |
| 2024-02-23 | 144.59 | 145.60 | 144.59 | 145.00 | 140.68 | 959 |
| 2024-02-22 | 144.22 | 144.22 | 143.40 | 144.20 | 139.91 | 1,304 |
| 2024-02-21 | 144.49 | 145.01 | 144.40 | 144.40 | 140.10 | 381 |
| 2024-02-20 | 144.93 | 145.10 | 144.67 | 145.10 | 140.78 | 425 |
| 2024-02-19 | 144.66 | 145.00 | 144.20 | 145.00 | 140.68 | 4,312 |
| 2024-02-16 | 144.80 | 145.80 | 144.80 | 145.80 | 141.46 | 21 |
| 2024-02-15 | 145.00 | 145.00 | 143.90 | 144.40 | 140.10 | 116 |
| 2024-02-14 | 145.00 | 145.00 | 144.07 | 144.20 | 139.91 | 120 |
| 2024-02-13 | 144.66 | 146.00 | 144.02 | 146.00 | 141.65 | 268 |
| 2024-02-12 | 145.00 | 146.40 | 144.98 | 146.40 | 142.04 | 216 |
| 2024-02-09 | 144.23 | 144.23 | 143.50 | 144.20 | 139.91 | 1,159 |
| 2024-02-08 | 144.00 | 146.20 | 144.00 | 144.20 | 139.91 | 460 |
| 2024-02-07 | 144.20 | 146.20 | 144.20 | 146.20 | 141.85 | 103 |
| 2024-02-06 | 146.04 | 146.04 | 145.46 | 145.80 | 141.46 | 1,255 |
| 2024-02-05 | 146.52 | 146.52 | 145.30 | 145.78 | 141.44 | 8,856 |
| 2024-02-02 | 146.33 | 146.60 | 145.78 | 146.00 | 141.65 | 1,413 |
| 2024-02-01 | 145.80 | 146.18 | 144.00 | 144.00 | 139.71 | 363 |
| 2024-01-31 | 147.00 | 147.00 | 146.45 | 146.64 | 142.27 | 309 |
| 2024-01-30 | 146.01 | 146.56 | 145.21 | 146.23 | 141.88 | 1,276 |
| 2024-01-29 | 146.64 | 147.00 | 146.40 | 146.40 | 142.04 | 722 |
| 2024-01-26 | 144.20 | 148.00 | 144.20 | 148.00 | 143.59 | 1,543 |
| 2024-01-25 | 145.80 | 145.80 | 145.80 | 145.80 | 141.46 | 4 |
| 2024-01-24 | 140.86 | 140.86 | 140.86 | 140.86 | 136.67 | 16 |
| 2024-01-23 | 137.80 | 137.80 | 137.80 | 137.80 | 133.70 | 6 |
| 2024-01-22 | 137.40 | 137.80 | 136.20 | 137.30 | 133.21 | 628 |
| 2024-01-19 | 140.60 | 140.60 | 136.80 | 136.80 | 132.73 | 91 |
| 2024-01-18 | 137.80 | 139.20 | 137.02 | 138.80 | 134.67 | 72 |
| 2024-01-17 | 135.00 | 137.10 | 134.80 | 135.00 | 130.98 | 522 |
| 2024-01-16 | 136.60 | 137.60 | 136.00 | 137.00 | 132.92 | 234 |
| 2024-01-15 | 138.40 | 138.40 | 136.80 | 137.40 | 133.31 | 159 |
| 2024-01-12 | 137.40 | 137.66 | 137.00 | 137.00 | 132.92 | 187 |
| 2024-01-11 | 140.00 | 140.00 | 138.20 | 138.39 | 134.27 | 9 |
| 2024-01-10 | 140.20 | 140.20 | 137.60 | 138.10 | 133.99 | 67 |
| 2024-01-09 | 140.60 | 140.60 | 139.99 | 139.99 | 135.82 | 149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.3100 EUR |
| 2025-06-19 | 3.0000 EUR |
| 2024-06-20 | 0.3100 EUR |
| 2023-06-22 | 0.3100 EUR |
| 2022-06-23 | 4.6900 EUR |
| 2021-06-17 | 0.3100 EUR |
| 2020-06-11 | 0.3100 EUR |
| 2019-06-20 | 0.3100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.