Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	143.40	148.00	143.40	146.01	141.39	101
2022-07-27	140.80	143.60	140.80	140.80	136.35	143
2022-07-26	139.20	141.00	139.00	139.00	134.60	432
2022-07-25	146.20	146.20	140.42	140.42	135.98	176
2022-07-21	146.60	149.20	146.20	147.40	142.74	165
2022-07-20	142.80	146.20	142.80	143.04	138.52	210
2022-07-19	135.20	143.40	135.20	143.40	138.86	8
2022-07-18	139.00	139.00	139.00	139.00	134.60	500
2022-07-15	133.40	133.80	132.91	132.91	128.71	183
2022-07-14	134.80	134.80	131.00	132.79	128.59	288
2022-07-13	140.00	140.00	135.40	137.34	132.99	241
2022-07-12	136.98	136.98	136.98	136.98	132.65	31
2022-07-11	147.20	147.20	139.20	139.40	134.99	62
2022-07-08	142.40	142.69	142.00	142.02	137.52	364
2022-07-07	137.00	141.99	137.00	141.99	137.50	642
2022-07-06	131.38	131.38	131.38	131.38	127.22	129
2022-07-05	132.20	132.20	130.60	130.60	126.47	66
2022-07-04	138.00	138.80	138.00	138.80	134.41	64
2022-07-01	138.20	142.00	138.20	140.20	135.76	856
2022-06-30	140.00	141.41	137.00	141.09	136.63	224
2022-06-29	144.40	145.19	144.40	145.19	140.60	5
2022-06-28	148.80	148.80	144.20	144.87	140.29	372
2022-06-27	146.80	147.20	146.20	147.20	142.54	393
2022-06-24	136.80	142.80	136.40	141.78	137.29	803
2022-06-23	144.00	144.22	143.20	144.05	139.49	638
2022-06-22	150.00	153.40	145.80	148.02	138.80	334
2022-06-21	157.60	157.60	157.60	157.60	147.78	20
2022-06-20	153.20	154.00	151.83	151.83	142.37	1,134
2022-06-17	151.80	152.20	148.66	150.47	141.10	998
2022-06-16	150.40	150.40	143.60	146.86	137.71	905
2022-06-15	157.60	157.60	156.60	157.60	147.78	64
2022-06-14	156.20	156.48	154.39	156.48	146.73	309
2022-06-13	161.40	161.40	159.00	159.00	149.09	160
2022-06-10	165.60	165.60	160.19	164.40	154.15	329
2022-06-09	167.80	169.60	164.40	168.01	157.54	4,697
2022-06-08	170.40	171.12	170.20	171.12	160.46	295
2022-06-07	172.80	172.80	170.39	171.16	160.49	156
2022-06-01	170.20	170.60	168.80	168.99	158.45	170
2022-05-31	168.00	169.80	166.99	168.39	157.90	571
2022-05-30	167.80	173.40	167.80	169.00	158.47	557
2022-05-27	164.00	165.31	164.00	164.79	154.52	279
2022-05-26	157.40	158.80	156.80	157.34	147.54	816
2022-05-25	157.80	158.60	156.00	156.43	146.68	535
2022-05-24	165.40	165.40	163.00	164.37	154.12	773
2022-05-23	164.80	167.20	164.80	166.78	156.38	1,419
2022-05-20	168.40	169.60	165.00	165.00	154.72	60
2022-05-19	167.20	167.20	162.80	166.86	156.47	414
2022-05-18	172.80	172.81	169.39	172.81	162.04	175
2022-05-17	175.00	175.00	171.80	174.10	163.25	901
2022-05-16	172.40	174.40	171.20	173.00	162.22	120
2022-05-13	175.00	180.20	175.00	175.24	164.32	34
2022-05-12	171.20	173.80	169.00	173.80	162.97	2,587
2022-05-11	171.20	175.80	171.20	174.43	163.56	305
2022-05-10	173.00	174.60	168.60	169.52	158.95	422
2022-05-09	175.20	175.20	166.40	167.58	157.14	2,101
2022-05-06	178.60	183.99	178.40	183.21	171.80	330
2022-05-05	189.60	189.80	187.80	189.10	177.32	178
2022-05-04	192.40	192.40	185.40	188.11	176.38	254
2022-05-03	197.20	197.20	191.00	194.11	182.01	259
2022-04-29	210.50	210.50	202.50	202.50	189.88	132

← NewerPage 17 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.