Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 194.60 | 195.80 | 192.40 | 193.48 | 181.43 | 240 |
| 2021-11-01 | 189.80 | 194.20 | 189.80 | 192.75 | 180.74 | 576 |
| 2021-10-29 | 194.20 | 196.00 | 194.20 | 195.21 | 183.04 | 136 |
| 2021-10-28 | 195.40 | 198.20 | 193.60 | 198.20 | 185.85 | 37 |
| 2021-10-27 | 198.20 | 199.40 | 196.20 | 198.22 | 185.87 | 162 |
| 2021-10-26 | 201.00 | 201.00 | 201.00 | 201.00 | 188.47 | 3 |
| 2021-10-25 | 198.80 | 200.00 | 198.60 | 199.40 | 186.97 | 37 |
| 2021-10-22 | 196.00 | 198.20 | 196.00 | 197.80 | 185.47 | 60 |
| 2021-10-21 | 198.20 | 198.20 | 196.60 | 197.86 | 185.53 | 347 |
| 2021-10-20 | 198.60 | 201.00 | 198.60 | 201.00 | 188.47 | 74 |
| 2021-10-19 | 199.00 | 199.20 | 199.00 | 199.20 | 186.79 | 430 |
| 2021-10-18 | 198.00 | 198.80 | 198.00 | 198.56 | 186.18 | 460 |
| 2021-10-15 | 200.00 | 200.00 | 197.60 | 197.60 | 185.29 | 1,150 |
| 2021-10-14 | 196.80 | 204.00 | 196.80 | 200.58 | 188.08 | 2,451 |
← NewerPage 20 of 20 · 1,154 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.