Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	127.20	127.70	127.20	127.70	123.66	74
2022-10-25	125.20	125.20	125.20	125.20	121.24	7
2022-10-24	121.00	122.75	119.80	121.84	117.99	376
2022-10-21	118.80	120.00	118.80	120.00	116.20	68
2022-10-20	126.20	126.20	124.11	125.22	121.26	347
2022-10-19	124.10	125.98	124.10	125.98	122.00	3,838
2022-10-18	122.40	127.60	122.40	125.65	121.68	1,280
2022-10-17	121.60	121.60	119.16	121.02	117.19	530
2022-10-14	119.80	119.80	115.80	115.80	112.14	2,119
2022-10-13	119.00	119.00	113.60	118.58	114.83	457
2022-10-12	122.80	122.80	118.61	120.00	116.21	211
2022-10-11	122.00	123.20	120.80	122.42	118.55	302
2022-10-10	122.20	123.60	121.80	122.27	118.40	502
2022-10-07	120.80	122.60	120.80	122.45	118.58	62
2022-10-06	127.80	128.20	126.60	127.40	123.36	115
2022-10-05	129.48	129.48	129.48	129.48	125.38	68
2022-10-04	131.00	133.60	131.00	133.28	129.06	243
2022-10-03	128.00	129.00	128.00	128.28	124.22	267
2022-09-30	124.40	125.20	123.66	123.66	119.75	130
2022-09-29	122.60	123.40	121.00	123.00	119.11	3,326
2022-09-28	119.60	123.60	118.40	121.29	117.45	8,589
2022-09-27	130.20	130.20	124.20	124.20	120.27	228
2022-09-26	129.00	129.00	127.82	127.82	123.78	24
2022-09-23	130.20	130.20	128.00	129.40	125.31	111
2022-09-22	134.60	136.20	132.80	132.80	128.60	86
2022-09-21	133.80	134.40	133.80	134.40	130.15	37
2022-09-20	140.40	140.82	136.00	137.98	133.61	54
2022-09-16	138.13	140.56	138.13	140.56	136.11	139
2022-09-15	146.20	146.20	142.40	142.40	137.89	134
2022-09-13	156.20	156.20	151.48	151.48	146.69	142
2022-09-12	153.40	154.00	152.80	153.22	148.38	100
2022-09-09	147.40	151.00	147.40	148.82	144.11	229
2022-09-08	150.40	150.40	147.40	147.60	142.93	161
2022-09-07	145.40	151.00	145.40	149.60	144.87	342
2022-09-06	144.00	146.69	144.00	146.69	142.05	133
2022-09-05	152.40	152.40	147.80	148.41	143.71	69
2022-09-02	151.80	152.60	150.80	151.60	146.80	144
2022-09-01	149.60	149.60	149.58	149.58	144.85	5
2022-08-30	158.00	158.80	154.80	157.38	152.40	488
2022-08-26	163.40	163.40	159.00	161.01	155.92	712
2022-08-25	159.00	161.80	159.00	160.42	155.35	220
2022-08-24	160.52	162.00	159.77	159.77	154.72	391
2022-08-23	162.20	162.20	160.00	160.60	155.52	525
2022-08-22	163.80	163.80	158.00	160.34	155.27	1,990
2022-08-19	164.20	164.20	163.60	163.81	158.63	379
2022-08-18	164.40	165.59	164.40	165.44	160.21	374
2022-08-17	165.90	165.90	165.90	165.90	160.65	140
2022-08-16	167.60	169.40	167.16	167.16	161.87	530
2022-08-15	172.72	172.72	172.72	172.72	167.25	201
2022-08-12	172.20	174.80	172.20	174.30	168.78	918
2022-08-11	167.80	171.60	167.80	169.77	164.40	1,036
2022-08-10	166.40	168.00	161.75	161.75	156.63	320
2022-08-09	167.20	167.50	166.00	167.50	162.20	253
2022-08-08	167.80	170.40	167.80	169.00	163.65	1,803
2022-08-05	169.20	169.80	167.66	167.84	162.53	908
2022-08-04	168.00	168.60	166.70	166.75	161.48	747
2022-08-03	157.40	163.60	157.40	162.80	157.65	1,593
2022-08-02	151.40	154.61	150.00	154.61	149.71	378
2022-08-01	153.20	153.40	153.20	153.40	148.55	83
2022-07-29	153.40	153.40	152.60	152.60	147.77	10

← NewerPage 16 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.