Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	164.00	164.00	162.70	162.70	157.55	102
2023-01-23	167.00	167.00	161.60	163.53	158.36	441
2023-01-20	158.60	162.00	158.60	161.10	156.00	165
2023-01-19	157.40	158.40	157.40	158.00	153.00	227
2023-01-18	155.00	158.40	154.40	157.75	152.76	1,066
2023-01-17	157.98	159.80	156.20	156.21	151.26	142
2023-01-16	153.40	158.80	153.40	154.21	149.33	798
2023-01-13	152.80	154.80	150.42	154.00	149.13	2,191
2023-01-12	151.20	151.40	150.40	151.11	146.33	61
2023-01-11	155.40	157.00	151.60	155.70	150.77	709
2023-01-10	158.80	161.41	158.80	161.41	156.31	31
2023-01-09	160.60	164.60	160.20	164.60	159.39	39
2023-01-06	156.20	159.82	156.20	159.05	154.02	155
2023-01-05	156.40	162.40	156.20	159.00	153.97	459
2023-01-04	153.40	158.20	153.40	157.00	152.03	82
2023-01-03	155.40	156.00	154.60	155.10	150.19	154
2022-12-30	150.80	150.80	150.76	150.76	145.99	54
2022-12-29	151.40	153.00	151.40	151.66	146.86	79
2022-12-28	150.60	150.60	150.60	150.60	145.84	21
2022-12-23	151.60	151.60	150.48	150.48	145.72	39
2022-12-22	151.20	151.20	150.60	150.60	145.84	623
2022-12-21	149.40	151.38	149.40	151.38	146.59	129
2022-12-20	149.20	149.40	148.00	149.40	144.67	124
2022-12-16	148.00	148.80	148.00	148.57	143.87	94
2022-12-15	150.20	150.20	149.63	149.63	144.90	79
2022-12-14	153.80	154.00	153.22	153.22	148.38	37
2022-12-13	152.20	154.04	152.20	154.04	149.17	246
2022-12-12	152.00	152.00	151.60	151.60	146.80	45
2022-12-09	153.00	155.20	153.00	154.20	149.32	48
2022-12-08	149.20	152.40	149.20	149.64	144.91	105
2022-12-07	149.35	149.35	149.35	149.35	144.62	112
2022-12-06	149.00	149.00	148.74	148.74	144.03	56
2022-12-05	150.60	150.60	150.00	150.00	145.25	26
2022-12-02	151.20	151.20	149.80	149.80	145.06	324
2022-12-01	156.80	156.80	149.40	150.43	145.67	888
2022-11-30	151.20	155.74	151.20	155.74	150.81	807
2022-11-29	145.60	150.60	145.60	148.10	143.42	3,001
2022-11-28	152.60	153.60	145.39	145.39	140.79	307
2022-11-25	150.80	154.20	150.80	152.23	147.41	512
2022-11-24	147.00	149.21	147.00	148.58	143.88	852
2022-11-23	147.60	147.79	145.60	147.79	143.12	691
2022-11-22	144.42	145.94	143.80	144.61	140.03	356
2022-11-21	144.40	144.40	141.39	143.20	138.67	1,928
2022-11-18	136.00	138.80	135.40	136.90	132.57	315
2022-11-17	134.60	136.00	134.60	136.00	131.70	204
2022-11-16	134.60	136.40	134.60	136.40	132.08	78
2022-11-15	141.80	141.80	137.40	137.40	133.05	49
2022-11-14	142.20	142.20	139.40	140.45	136.01	170
2022-11-11	140.80	141.80	140.40	140.98	136.52	114
2022-11-10	131.80	138.00	131.70	131.70	127.54	83
2022-11-09	131.00	132.40	131.00	132.40	128.21	306
2022-11-08	126.60	130.80	126.60	126.79	122.78	292
2022-11-07	125.00	125.00	124.00	124.00	120.08	4,698
2022-11-04	122.60	123.34	121.40	122.36	118.49	1,628
2022-11-03	121.60	122.80	121.60	122.60	118.72	485
2022-11-02	127.20	127.20	127.20	127.20	123.18	2
2022-11-01	130.81	130.81	127.20	129.81	125.70	8,313
2022-10-31	130.00	130.40	129.80	129.94	125.83	1,499
2022-10-28	128.60	130.28	127.20	129.07	124.99	2,016
2022-10-27	127.60	129.60	127.60	129.40	125.31	1,479

← NewerPage 15 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.