Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	149.60	149.60	148.00	149.00	144.56	193
2023-07-17	149.80	150.00	149.21	149.21	144.77	99
2023-07-14	152.80	152.80	151.80	151.80	147.28	19
2023-07-13	153.00	154.00	152.40	152.40	147.86	2,339
2023-07-12	149.00	152.20	149.00	151.22	146.71	233
2023-07-11	147.80	148.80	147.80	148.61	144.19	390
2023-07-10	145.80	148.80	145.80	147.80	143.40	762
2023-07-07	146.20	147.20	145.20	146.80	142.43	48
2023-07-06	146.60	146.60	145.40	145.40	141.07	23
2023-07-05	150.00	151.00	148.60	148.60	144.18	105
2023-07-04	151.20	151.80	151.20	151.60	147.09	81
2023-07-03	153.20	153.22	149.40	151.81	147.28	346
2023-06-30	152.00	153.91	151.80	153.60	149.03	668
2023-06-29	149.00	149.60	146.60	149.60	145.15	401
2023-06-28	149.00	149.00	148.60	148.60	144.18	47
2023-06-27	153.40	153.60	151.20	151.40	146.89	252
2023-06-26	147.20	151.60	147.20	151.20	146.70	366
2023-06-23	151.00	151.60	146.20	148.40	143.98	332
2023-06-22	156.80	157.20	152.60	153.60	149.03	925
2023-06-21	165.60	165.60	160.80	161.74	156.62	429
2023-06-20	165.80	165.80	164.60	164.60	159.39	201
2023-06-19	169.20	170.60	168.20	170.00	164.62	594
2023-06-16	173.00	173.40	170.60	171.20	165.78	1,381
2023-06-15	172.60	173.20	171.00	172.60	167.14	182
2023-06-14	180.60	180.60	173.60	174.60	169.08	1,214
2023-06-13	179.60	179.60	179.60	179.60	173.92	28
2023-06-12	176.00	176.00	174.80	176.00	170.43	311
2023-06-09	174.40	175.62	174.40	175.62	170.06	216
2023-06-08	175.00	175.80	175.00	175.40	169.85	507
2023-06-07	177.00	177.20	175.20	175.20	169.66	698
2023-06-06	178.60	178.61	178.60	178.60	172.95	130
2023-06-05	180.20	180.20	179.80	180.20	174.50	156
2023-06-02	178.00	181.40	177.40	181.20	175.47	346
2023-06-01	173.00	175.40	173.00	174.60	169.08	460
2023-05-31	175.80	175.80	172.20	174.20	168.69	490
2023-05-30	182.80	182.80	180.00	180.40	174.69	133
2023-05-26	179.00	179.40	179.00	179.00	173.34	683
2023-05-25	179.40	179.80	178.40	178.40	172.76	99
2023-05-24	184.00	184.60	179.40	179.40	173.72	1,377
2023-05-23	184.40	186.00	184.40	185.80	179.92	777
2023-05-22	182.80	182.80	182.00	182.73	176.95	102
2023-05-19	186.80	186.80	186.80	186.80	180.89	339
2023-05-18	185.80	187.00	185.40	185.41	179.54	927
2023-05-17	186.00	186.00	184.00	184.37	178.54	70
2023-05-16	186.20	186.20	184.40	184.79	178.94	673
2023-05-15	185.40	187.40	185.00	186.00	180.12	1,753
2023-05-12	185.00	185.00	184.80	185.00	179.15	338
2023-05-11	187.00	187.00	181.20	185.77	179.89	1,348
2023-05-10	189.80	189.80	188.80	188.80	182.83	705
2023-05-09	189.80	190.40	189.00	190.20	184.18	295
2023-05-05	184.40	187.80	184.00	184.51	178.67	245
2023-05-04	182.60	182.60	182.00	182.00	176.24	497
2023-05-03	178.20	180.00	178.20	180.00	174.31	48
2023-05-02	178.00	180.40	177.00	177.00	171.40	351
2023-04-28	176.80	178.20	174.80	176.80	171.21	110
2023-04-27	172.80	176.00	172.00	172.60	167.14	158
2023-04-26	175.00	175.00	171.80	173.20	167.72	459
2023-04-25	178.40	178.40	176.20	178.00	172.37	69
2023-04-24	185.60	185.60	179.00	179.20	173.53	298
2023-04-21	182.00	185.00	182.00	185.00	179.15	544

← NewerPage 13 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.