Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	226.00	226.00	223.50	225.00	210.97	209
2022-01-31	222.00	222.57	221.00	222.50	208.63	1,452
2022-01-28	223.50	223.50	218.50	219.92	206.22	397
2022-01-27	222.00	226.00	221.50	225.01	210.99	525
2022-01-26	220.50	230.00	220.50	226.50	212.38	265
2022-01-25	213.00	215.00	213.00	214.50	201.13	472
2022-01-24	216.00	218.00	209.50	212.53	199.29	402
2022-01-21	222.50	222.50	221.42	221.42	207.63	218
2022-01-20	225.03	225.63	225.03	225.63	211.57	46
2022-01-19	221.00	228.00	221.00	225.98	211.89	210
2022-01-18	235.00	235.00	223.00	223.00	209.10	99
2022-01-17	243.00	243.00	237.50	238.50	223.64	193
2022-01-14	242.50	243.51	239.50	243.51	228.33	136
2022-01-13	251.50	252.00	245.00	248.00	232.54	132
2022-01-12	253.50	254.00	250.16	252.70	236.95	899
2022-01-11	246.00	249.00	246.00	247.70	232.26	465
2022-01-10	240.00	247.00	236.00	238.50	223.64	396
2022-01-07	229.50	235.49	229.50	231.95	217.50	689
2022-01-06	227.00	229.50	226.50	226.50	212.38	123
2022-01-05	233.50	234.00	230.49	230.49	216.13	675
2022-01-04	230.00	233.50	228.93	230.24	215.89	549
2021-12-30	220.00	222.00	219.50	221.00	207.23	194
2021-12-29	216.50	217.00	215.00	215.68	202.24	158
2021-12-23	215.50	217.00	212.00	215.11	201.70	747
2021-12-22	213.00	217.50	213.00	217.00	203.48	76
2021-12-21	217.50	217.50	212.96	212.96	199.69	346
2021-12-20	200.00	212.50	199.80	212.00	198.79	255
2021-12-17	207.00	207.00	204.50	204.76	192.00	304
2021-12-16	209.50	209.50	205.50	207.42	194.49	222
2021-12-15	202.50	205.50	202.50	205.09	192.31	180
2021-12-14	207.00	207.00	201.50	204.85	192.09	650
2021-12-13	210.00	210.66	206.50	210.66	197.53	150
2021-12-10	210.00	210.00	208.00	209.00	195.98	23
2021-12-09	213.00	213.50	211.00	211.98	198.77	241
2021-12-08	210.50	215.47	209.50	213.27	199.98	383
2021-12-07	200.50	209.50	200.50	209.00	195.98	503
2021-12-06	202.50	204.00	199.80	199.80	187.35	98
2021-12-03	205.00	207.50	203.50	207.03	194.13	325
2021-12-02	212.89	212.89	207.00	207.00	194.10	291
2021-12-01	212.50	215.00	212.06	212.06	198.85	901
2021-11-30	204.00	209.50	204.00	207.28	194.36	2,365
2021-11-29	205.00	206.50	202.00	204.43	191.69	111
2021-11-26	200.00	205.50	200.00	202.50	189.88	25
2021-11-25	206.50	207.50	204.53	204.53	191.78	90
2021-11-24	211.00	211.00	205.50	209.14	196.11	567
2021-11-23	208.50	210.00	203.00	203.01	190.36	581
2021-11-22	210.50	213.00	210.00	212.87	199.60	275
2021-11-19	222.50	224.50	208.50	214.43	201.07	917
2021-11-18	223.00	225.50	219.00	219.17	205.51	257
2021-11-17	214.00	216.00	210.50	215.42	201.99	263
2021-11-16	214.50	215.00	210.50	215.00	201.60	208
2021-11-15	219.50	219.50	213.01	217.00	203.48	1,760
2021-11-12	203.50	204.65	202.00	203.75	191.06	1,175
2021-11-11	206.50	206.50	204.50	204.99	192.21	1,194
2021-11-10	202.50	204.54	202.00	204.54	191.79	1,154
2021-11-09	204.50	204.50	201.00	201.55	188.99	515
2021-11-08	199.20	206.00	199.20	205.14	192.35	361
2021-11-05	206.00	206.00	196.60	200.03	187.56	376
2021-11-04	200.50	207.50	200.50	206.12	193.28	1,391
2021-11-03	194.60	200.50	194.60	196.94	184.67	2,032

← NewerPage 19 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.