Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	95.000	95.800	95.000	95.800	95.800	1
2026-07-21	94.500	94.500	94.000	94.000	94.000	1
2026-07-20	96.200	96.200	96.200	96.200	96.200	0
2026-07-17	97.300	97.700	96.200	96.200	96.200	7
2026-07-16	97.100	97.100	97.100	97.100	97.100	2
2026-07-15	94.200	94.200	94.200	94.200	94.200	1
2026-07-14	96.000	96.000	95.100	95.100	95.100	15
2026-07-13	94.500	96.000	94.500	96.000	96.000	3
2026-07-10	92.000	92.000	92.000	92.000	92.000	0
2026-07-09	91.800	92.000	91.800	92.000	92.000	1
2026-07-08	92.800	92.800	91.200	91.200	91.200	32
2026-07-07	94.000	95.200	93.600	95.200	95.200	1
2026-07-06	93.400	94.000	93.400	94.000	94.000	188
2026-07-03	93.300	93.300	93.300	93.300	93.300	0
2026-07-02	91.900	94.000	91.900	94.000	94.000	297
2026-07-01	92.000	92.000	91.000	91.200	91.200	341
2026-06-30	92.000	92.000	92.000	92.000	92.000	1
2026-06-29	92.900	93.000	91.600	91.600	91.600	330
2026-06-26	92.900	92.900	92.900	92.900	92.900	0
2026-06-25	92.900	92.900	91.800	91.800	91.800	30
2026-06-24	92.300	93.000	92.300	93.000	93.000	143
2026-06-23	97.800	97.800	93.700	94.800	94.800	496
2026-06-22	98.600	98.600	96.100	96.200	96.200	518
2026-06-19	96.000	98.300	96.000	97.900	97.900	925
2026-06-18	100.40	100.40	99.600	100.40	97.090	520
2026-06-17	99.800	100.00	99.300	100.00	96.703	57
2026-06-16	102.80	102.80	99.633	99.633	99.326	1,984
2026-06-15	102.80	102.80	102.40	102.40	102.08	273
2026-06-12	100.80	101.40	100.80	101.40	101.09	1
2026-06-11	97.100	98.300	97.100	98.300	97.997	404
2026-06-10	99.300	99.300	98.300	98.300	97.997	224
2026-06-08	98.600	98.600	97.700	98.200	97.897	259
2026-06-05	99.600	99.800	98.800	98.800	98.495	129
2026-06-04	99.300	99.400	98.000	98.000	97.697	286
2026-06-03	99.800	99.800	99.800	99.800	99.492	69
2026-06-01	103.40	103.40	102.00	102.39	102.07	2,018
2026-05-28	101.20	101.20	101.20	101.20	100.89	17
2026-05-27	103.60	103.60	102.20	102.20	101.88	1
2026-05-26	104.00	104.00	103.40	103.40	103.08	281
2026-05-21	101.80	103.00	101.80	103.00	102.68	6
2026-05-20	101.40	101.40	101.40	101.40	101.09	60
2026-05-19	101.60	102.20	101.40	101.40	101.09	220
2026-05-18	99.800	99.800	99.700	99.800	99.492	104
2026-05-15	101.80	101.80	100.60	100.60	100.29	222
2026-05-12	99.200	99.200	98.500	98.500	98.196	208
2026-05-11	100.20	100.20	99.800	99.800	99.492	66
2026-05-08	98.600	100.00	98.600	99.553	99.246	968
2026-05-07	101.00	101.00	99.400	99.800	99.492	6,810
2026-05-06	98.800	101.40	98.800	101.40	101.09	860
2026-05-05	99.800	99.900	97.900	98.300	97.997	1,052
2026-04-30	103.20	104.40	102.00	103.47	103.15	3,073
2026-04-29	105.80	106.09	105.80	106.09	105.76	1,339
2026-04-28	106.80	106.80	105.60	106.04	105.72	709
2026-04-27	108.00	108.00	106.60	106.60	106.27	124
2026-04-24	108.27	108.27	108.27	108.27	107.94	962

← NewerPage 2 of 2 · 115 trading days

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.