Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	198.60	205.50	198.60	203.50	190.82	92
2022-04-27	195.40	197.60	193.80	197.40	185.10	127
2022-04-26	196.20	199.20	196.20	197.53	185.22	584
2022-04-25	197.40	197.40	196.40	196.40	184.16	41
2022-04-22	204.50	204.50	198.20	202.03	189.44	381
2022-04-21	203.50	210.00	203.50	206.01	193.17	109
2022-04-20	200.50	205.00	199.20	203.50	190.82	262
2022-04-19	204.00	204.00	200.50	201.20	188.66	805
2022-04-14	203.00	203.00	202.00	202.01	189.42	153
2022-04-13	199.20	202.50	199.00	199.17	186.76	145
2022-04-12	201.00	205.00	200.00	201.94	189.36	431
2022-04-11	202.00	203.67	201.00	203.67	190.97	326
2022-04-08	205.50	205.50	202.00	202.00	189.41	167
2022-04-07	202.00	202.14	200.00	202.14	189.54	641
2022-04-06	202.50	204.50	202.00	202.50	189.88	157
2022-04-05	213.50	213.50	208.32	210.86	197.72	188
2022-04-04	213.50	215.00	213.50	215.00	201.60	44
2022-04-01	210.50	212.00	210.00	210.00	196.91	170
2022-03-31	210.50	210.50	209.50	210.50	197.38	21
2022-03-30	216.50	217.00	214.24	215.57	202.13	217
2022-03-29	218.50	219.34	218.00	219.34	205.67	120
2022-03-28	217.50	217.50	217.50	217.50	203.95	4
2022-03-25	215.00	215.42	214.50	214.50	201.13	475
2022-03-24	216.00	216.00	216.00	216.00	202.54	75
2022-03-23	220.00	220.00	220.00	220.00	206.29	41
2022-03-22	222.00	222.29	220.00	220.00	206.29	271
2022-03-21	221.50	221.50	220.30	221.50	207.70	521
2022-03-18	218.00	220.49	217.00	218.47	204.85	151
2022-03-17	218.50	222.50	218.50	221.02	207.24	474
2022-03-16	216.00	218.00	213.97	213.97	200.63	321
2022-03-15	209.17	209.17	206.47	206.47	193.60	52
2022-03-14	211.50	211.50	209.00	209.82	196.74	162
2022-03-11	202.50	205.00	200.89	203.11	190.45	206
2022-03-10	195.80	195.80	193.00	194.18	182.08	239
2022-03-09	188.00	192.80	188.00	191.32	179.39	318
2022-03-08	178.00	182.00	178.00	178.85	167.70	507
2022-03-07	174.80	181.00	174.33	174.33	163.46	372
2022-03-04	193.00	193.00	186.40	189.07	177.29	1,318
2022-03-03	201.50	201.50	201.46	201.46	188.91	75
2022-03-02	201.00	202.00	197.00	200.50	188.01	425
2022-03-01	201.00	205.00	201.00	202.50	189.88	261
2022-02-28	204.91	206.00	203.49	203.49	190.81	623
2022-02-25	203.00	210.50	202.50	207.08	194.17	388
2022-02-24	201.50	201.81	196.80	199.81	187.36	1,770
2022-02-23	205.50	211.00	204.00	205.00	192.22	186
2022-02-22	201.00	211.00	201.00	206.59	193.71	422
2022-02-21	214.50	214.50	207.50	210.50	197.38	456
2022-02-18	219.50	221.50	219.00	220.48	206.74	296
2022-02-17	219.50	220.50	219.50	220.00	206.29	189
2022-02-16	223.00	223.50	219.50	220.50	206.76	362
2022-02-15	214.50	218.00	214.50	218.00	204.41	123
2022-02-14	214.00	214.00	209.50	213.00	199.73	35
2022-02-11	229.50	229.50	220.50	220.50	206.76	450
2022-02-10	232.50	232.50	230.33	231.00	216.60	32
2022-02-09	232.00	235.50	232.00	233.00	218.48	200
2022-02-08	224.50	226.00	223.00	226.00	211.92	671
2022-02-07	220.50	223.50	220.50	223.50	209.57	162
2022-02-04	220.00	221.35	218.49	218.56	204.94	325
2022-02-03	228.50	228.50	221.50	221.50	207.70	284
2022-02-02	228.00	228.50	226.00	227.51	213.34	129

← NewerPage 18 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.