Sto SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	139.00	141.20	138.98	141.11	136.91	227
2024-01-05	139.20	139.60	138.22	139.20	135.05	112
2024-01-04	136.20	139.80	136.20	139.80	135.64	78
2024-01-03	140.80	141.38	136.60	138.62	134.50	375
2024-01-02	140.40	141.00	140.40	141.00	136.80	6
2023-12-29	140.20	140.40	139.40	139.80	135.64	89
2023-12-28	138.80	139.00	138.20	139.00	134.86	115
2023-12-27	139.60	139.60	139.20	139.39	135.24	146
2023-12-22	138.80	138.80	138.80	138.80	134.67	11
2023-12-21	138.80	140.40	138.00	138.00	133.89	39
2023-12-20	141.00	141.00	140.00	140.40	136.22	50
2023-12-19	134.00	138.40	134.00	138.40	134.28	298
2023-12-18	132.20	132.20	131.00	132.20	128.27	280
2023-12-15	131.80	133.80	131.80	132.79	128.84	149
2023-12-14	132.00	132.60	130.20	130.40	126.52	72
2023-12-13	128.80	128.80	127.20	127.60	123.80	119
2023-12-12	127.60	128.00	127.15	127.15	123.37	48
2023-12-11	129.40	130.00	129.40	130.00	126.13	189
2023-12-08	129.40	131.60	129.40	131.60	127.68	168
2023-12-07	128.20	128.20	128.00	128.00	124.19	89
2023-12-06	129.60	129.60	128.80	128.80	124.96	320
2023-12-05	124.40	131.00	124.00	124.00	120.31	277
2023-12-04	125.40	125.40	123.40	124.21	120.51	124
2023-12-01	124.40	125.80	123.80	125.00	121.28	431
2023-11-30	125.20	125.20	121.60	122.07	118.43	970
2023-11-29	126.60	127.20	125.00	127.20	123.41	89
2023-11-28	126.00	126.80	125.40	125.40	121.67	33
2023-11-27	128.60	128.60	126.19	126.20	122.44	165
2023-11-24	126.80	129.00	126.80	129.00	125.16	53
2023-11-23	129.00	129.00	127.60	127.60	123.80	94
2023-11-22	126.40	127.00	126.40	127.00	123.22	45
2023-11-21	129.80	129.80	127.60	127.60	123.80	197
2023-11-20	130.00	133.80	130.00	131.00	127.10	122
2023-11-17	133.80	134.00	133.40	134.00	130.01	275
2023-11-16	132.40	133.60	132.40	132.60	128.65	128
2023-11-15	133.20	134.80	133.20	133.80	129.82	450
2023-11-14	129.40	133.60	129.40	133.60	129.62	1,224
2023-11-13	127.40	127.40	126.60	127.40	123.61	174
2023-11-10	127.40	127.40	125.40	126.96	123.18	226
2023-11-09	130.60	131.00	128.80	130.91	127.01	225
2023-11-08	130.20	130.40	129.80	130.26	126.38	48
2023-11-07	130.40	130.60	129.69	130.60	126.71	208
2023-11-06	129.80	131.00	129.80	130.36	126.47	78
2023-11-03	129.80	129.80	129.80	129.80	125.93	1
2023-11-02	126.80	126.80	123.82	125.80	122.05	308
2023-11-01	121.60	121.80	120.82	121.20	117.59	114
2023-10-31	121.40	122.80	121.40	122.80	119.14	67
2023-10-30	122.20	124.00	121.00	121.00	117.40	403
2023-10-27	121.20	121.20	118.80	120.60	117.01	172
2023-10-26	119.20	120.20	117.80	117.80	114.29	758
2023-10-25	120.40	120.40	117.80	118.20	114.68	520
2023-10-24	120.60	123.80	120.60	122.22	118.58	1,064
2023-10-23	119.80	119.80	118.39	119.03	115.49	1,363
2023-10-20	123.80	123.80	121.20	122.49	118.84	245
2023-10-19	122.60	123.20	122.00	123.20	119.53	346
2023-10-18	123.20	123.20	122.80	123.20	119.53	80
2023-10-17	123.67	125.60	123.67	125.60	121.86	234
2023-10-16	128.00	128.22	126.78	126.78	123.00	226
2023-10-13	129.60	129.60	128.57	128.57	124.74	115
2023-10-12	131.80	131.80	128.20	129.40	125.55	231

← NewerPage 11 of 20 · 1,154 trading daysOlder →

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.