Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	183.60	183.60	182.60	183.00	177.21	265
2023-04-19	181.40	184.60	181.40	184.60	178.76	3,121
2023-04-18	182.00	182.26	177.40	178.22	172.58	494
2023-04-17	185.00	185.00	183.00	183.00	177.21	782
2023-04-14	178.00	181.60	177.00	181.00	175.27	943
2023-04-13	169.40	176.00	169.40	175.60	170.04	1,066
2023-04-12	165.40	167.12	165.40	167.12	161.83	323
2023-04-11	168.60	168.60	166.60	166.99	161.71	192
2023-04-06	167.20	170.00	167.20	168.20	162.88	145
2023-04-05	167.40	167.40	164.86	164.86	159.64	31
2023-04-04	171.00	171.80	170.19	170.20	164.81	144
2023-04-03	171.00	171.00	169.37	169.79	164.42	470
2023-03-31	167.20	174.40	167.20	170.59	165.20	2,593
2023-03-30	163.00	164.80	163.00	163.55	158.38	171
2023-03-29	162.40	162.40	161.22	161.22	156.12	8
2023-03-28	158.60	158.60	158.60	158.60	153.58	40
2023-03-27	154.20	158.60	154.20	158.20	153.20	106
2023-03-24	156.00	156.98	154.47	154.47	149.58	391
2023-03-23	158.60	159.40	158.60	159.40	154.36	46
2023-03-22	158.00	158.00	157.22	157.22	152.25	44
2023-03-21	158.40	158.40	157.79	157.79	152.80	163
2023-03-20	157.20	157.60	153.40	157.05	152.08	153
2023-03-17	161.80	162.60	158.18	158.18	153.17	1,100
2023-03-16	160.80	160.80	158.20	158.60	153.58	565
2023-03-15	161.40	163.60	160.60	161.18	156.08	561
2023-03-14	154.00	156.80	154.00	156.80	151.84	27
2023-03-13	152.60	152.60	145.00	150.00	145.25	1,373
2023-03-10	152.00	153.40	152.00	153.00	148.16	101
2023-03-09	154.60	154.60	154.00	154.40	149.52	58
2023-03-08	155.40	155.40	153.00	154.80	149.90	1,169
2023-03-07	157.40	158.80	156.60	157.28	152.30	899
2023-03-06	153.60	156.60	153.60	156.60	151.65	49
2023-03-03	155.40	155.40	154.60	154.60	149.71	2,013
2023-03-02	154.60	154.60	154.60	154.60	149.71	66
2023-03-01	152.00	152.00	151.40	151.40	146.61	1,544
2023-02-28	153.40	154.20	152.40	153.80	148.93	58
2023-02-27	150.20	152.00	150.20	151.00	146.22	117
2023-02-24	150.40	150.40	148.60	148.60	143.90	100
2023-02-23	150.80	153.00	150.60	153.00	148.16	39
2023-02-22	148.60	149.40	148.40	149.20	144.48	46
2023-02-21	146.00	150.40	146.00	149.00	144.29	21
2023-02-20	151.20	151.20	151.20	151.20	146.42	12
2023-02-17	151.80	152.80	151.80	152.00	147.19	30
2023-02-16	155.40	156.20	154.77	154.77	149.87	228
2023-02-15	151.80	153.20	151.80	152.80	147.97	51
2023-02-14	150.20	151.20	150.00	150.00	145.25	57
2023-02-13	151.80	151.80	150.60	151.02	146.24	39
2023-02-10	153.00	153.60	152.81	152.81	147.98	147
2023-02-09	155.80	155.80	154.61	154.61	149.72	66
2023-02-08	156.80	156.80	153.40	153.40	148.55	29
2023-02-07	155.00	155.80	154.20	154.82	149.92	137
2023-02-06	154.80	158.02	154.60	158.02	153.02	290
2023-02-03	157.00	160.03	157.00	160.03	154.96	1,420
2023-02-02	154.20	160.60	154.20	159.14	154.11	216
2023-02-01	154.60	156.20	154.60	155.47	150.55	214
2023-01-31	156.40	156.40	155.40	156.00	151.06	387
2023-01-30	162.00	162.00	160.00	160.75	155.66	249
2023-01-27	161.20	162.40	160.60	162.24	157.11	97
2023-01-26	160.20	163.20	160.20	163.00	157.84	58
2023-01-25	160.80	162.60	159.16	159.16	154.12	164

← NewerPage 14 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.