Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	131.00	131.00	129.40	129.71	125.85	138
2023-10-10	129.00	130.80	128.80	130.80	126.91	31
2023-10-09	127.60	128.20	127.00	128.00	124.19	199
2023-10-06	126.40	129.00	126.40	127.88	124.07	163
2023-10-05	129.00	129.00	126.00	126.04	122.28	186
2023-10-04	124.00	128.60	124.00	124.18	120.48	229
2023-10-03	128.40	128.40	124.60	126.60	122.83	355
2023-10-02	128.20	128.20	128.20	128.20	124.38	10
2023-09-29	133.20	133.20	129.51	129.51	125.65	130
2023-09-28	123.40	128.80	123.40	127.74	123.93	432
2023-09-27	124.60	124.60	122.20	124.40	120.70	85
2023-09-26	125.80	125.80	124.60	124.60	120.89	76
2023-09-25	127.20	127.20	124.20	126.80	123.02	306
2023-09-22	133.20	133.20	128.00	128.20	124.38	205
2023-09-21	131.80	132.60	131.80	132.00	128.07	229
2023-09-20	132.60	133.00	132.60	132.60	128.65	93
2023-09-19	133.20	133.29	133.00	133.00	129.04	42
2023-09-18	136.20	136.40	132.20	132.20	128.26	143
2023-09-15	139.40	141.00	137.20	138.40	134.28	613
2023-09-14	138.00	139.40	137.60	139.20	135.05	119
2023-09-13	136.60	137.60	136.60	137.40	133.31	340
2023-09-12	141.20	141.20	137.00	138.20	134.08	228
2023-09-11	140.00	140.60	139.30	140.60	136.41	256
2023-09-08	134.20	134.40	133.19	133.20	129.23	687
2023-09-07	134.00	134.60	134.00	134.60	130.59	14
2023-09-06	134.00	134.00	134.00	134.00	130.01	66
2023-09-05	133.00	134.20	131.20	134.20	130.20	229
2023-09-04	133.00	133.40	133.00	133.40	129.43	471
2023-09-01	135.20	137.20	133.20	133.20	129.23	132
2023-08-31	139.80	139.81	137.40	138.51	134.39	464
2023-08-30	132.80	139.00	132.80	135.37	131.34	126
2023-08-29	132.00	133.20	131.99	132.40	128.46	239
2023-08-25	132.60	132.60	131.20	131.40	127.49	333
2023-08-24	135.20	135.20	132.60	134.20	130.20	134
2023-08-23	133.80	133.80	132.00	132.00	128.07	178
2023-08-22	130.60	136.80	129.60	132.52	128.57	505
2023-08-21	130.80	130.80	129.60	129.83	125.97	522
2023-08-18	130.60	133.20	130.20	131.00	127.10	426
2023-08-17	131.80	133.20	131.80	131.80	127.88	117
2023-08-16	134.40	134.40	133.00	134.40	130.40	111
2023-08-15	135.20	139.00	135.20	137.40	133.31	281
2023-08-14	132.00	136.20	132.00	136.20	132.14	521
2023-08-11	140.00	140.00	136.60	136.60	132.53	124
2023-08-10	142.80	142.80	142.80	142.80	138.55	55
2023-08-09	143.40	144.20	142.80	143.60	139.32	26
2023-08-08	140.80	144.00	140.80	143.18	138.92	153
2023-08-07	144.40	144.81	144.40	144.81	140.50	82
2023-08-04	145.20	146.80	145.20	146.80	142.43	164
2023-08-03	145.40	147.00	145.40	147.00	142.62	26
2023-08-02	147.80	147.80	146.40	147.20	142.82	100
2023-08-01	148.40	149.80	148.20	148.20	143.79	45
2023-07-31	151.00	151.00	150.20	150.20	145.73	31
2023-07-28	148.60	151.40	148.60	151.20	146.70	85
2023-07-27	147.00	148.60	147.00	148.20	143.79	24
2023-07-26	148.60	148.60	147.80	148.01	143.61	65
2023-07-25	147.80	149.80	147.78	149.80	145.34	88
2023-07-24	150.40	150.98	150.00	150.00	145.53	80
2023-07-21	154.60	154.60	152.00	152.60	148.06	3,094
2023-07-20	153.60	153.80	152.62	153.60	149.03	390
2023-07-19	149.40	152.60	149.40	152.60	148.06	536

← NewerPage 12 of 20 · 1,147 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.