Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	110.80	110.80	110.80	110.80	110.46	111
2026-04-10	111.20	111.80	111.20	111.80	111.45	299
2026-04-09	108.80	108.80	108.80	108.80	108.46	54
2026-04-08	112.80	112.80	111.00	111.00	110.66	61
2026-04-07	111.00	111.00	109.00	109.00	108.66	1
2026-04-02	110.20	110.20	110.20	110.20	109.86	440
2026-04-01	109.20	109.60	109.20	109.60	109.26	467
2026-03-31	108.80	108.80	108.40	108.40	108.07	232
2026-03-30	108.40	108.40	106.20	106.20	105.87	31
2026-03-27	109.60	109.60	105.80	105.80	105.47	207
2026-03-26	108.20	108.20	108.00	108.00	107.67	1
2026-03-25	108.40	108.40	107.60	107.60	107.27	122
2026-03-23	104.80	107.60	104.80	107.60	107.27	7
2026-03-19	109.40	110.20	108.80	108.80	108.46	1
2026-03-18	114.80	114.80	114.80	114.80	114.45	292
2026-03-16	112.20	112.60	111.20	112.60	112.25	265
2026-03-13	114.40	114.50	110.60	110.60	110.26	10,727
2026-03-12	115.40	115.40	114.80	115.20	114.84	126
2026-03-11	114.40	115.20	114.40	114.40	114.05	132
2026-03-09	115.20	115.60	115.20	115.60	115.24	12
2026-03-06	118.20	118.20	117.00	117.00	116.64	50
2026-03-05	120.20	120.20	120.20	120.20	119.83	1
2026-03-04	120.40	120.40	118.80	119.00	118.63	10
2026-03-02	124.80	124.80	120.60	121.40	121.03	101
2026-02-17	126.15	126.15	126.15	126.15	125.76	1,331
2026-02-16	126.40	126.40	126.40	126.40	126.01	47
2026-02-13	127.00	128.00	126.28	126.60	126.21	392
2026-02-12	126.44	126.44	126.44	126.44	126.05	73
2026-02-11	130.20	130.40	129.50	130.40	130.00	2,002
2026-02-10	127.40	129.00	127.40	129.00	128.60	24
2026-02-09	126.85	127.00	126.85	127.00	126.61	355
2026-02-06	127.40	127.40	126.60	126.63	126.24	1,437
2026-02-05	126.20	127.00	126.20	126.79	126.40	1,919
2026-02-04	122.60	124.80	122.60	124.80	124.41	13
2026-01-30	118.20	119.20	118.08	118.08	117.71	1,659
2026-01-29	118.40	118.60	118.40	118.40	118.03	51
2026-01-27	120.00	120.00	117.00	117.60	117.24	919
2026-01-22	117.60	118.40	117.60	118.40	118.03	1
2026-01-15	119.60	119.60	118.60	118.60	118.23	1
2026-01-14	118.00	118.40	118.00	118.40	118.03	3
2026-01-13	121.80	121.80	119.40	119.80	119.43	190
2026-01-09	120.60	120.60	120.60	120.60	120.23	464
2026-01-07	122.40	122.40	121.60	121.60	121.22	20
2026-01-06	121.40	121.40	121.00	121.00	120.63	1
2025-12-29	120.00	120.00	118.80	118.80	118.43	10
2025-12-23	120.60	120.60	119.00	119.00	118.63	21
2025-12-19	120.20	121.40	120.20	121.40	121.03	8
2025-12-16	126.20	126.20	124.00	124.00	123.62	385
2025-12-15	124.05	124.20	123.88	123.88	123.50	793
2025-12-12	124.80	125.60	124.60	125.15	124.77	193
2025-12-11	121.60	123.89	121.60	123.86	123.48	599
2025-12-09	125.00	125.00	120.05	120.05	119.68	558
2025-12-08	123.20	124.06	123.20	124.06	123.67	500
2025-12-05	126.00	127.20	126.00	127.20	126.81	304
2025-12-04	125.51	125.51	125.51	125.51	125.12	227
2025-12-03	123.85	124.00	122.45	122.45	122.07	394
2025-12-02	122.40	122.40	122.40	122.40	122.02	6
2025-11-28	123.40	123.40	122.60	122.60	122.22	1
2025-11-27	122.60	122.60	120.00	122.40	122.02	1
2025-11-25	120.80	123.80	120.80	123.80	123.42	60

← NewerPage 3 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.