Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 117.40 | 118.60 | 117.40 | 118.60 | 118.23 | 1 |
| 2025-11-21 | 117.11 | 117.11 | 117.11 | 117.11 | 116.75 | 966 |
| 2025-11-20 | 118.13 | 118.13 | 117.33 | 117.33 | 116.97 | 644 |
| 2025-11-19 | 116.00 | 116.00 | 115.01 | 115.01 | 114.66 | 464 |
| 2025-11-18 | 116.60 | 116.60 | 114.60 | 115.32 | 114.97 | 268 |
| 2025-11-17 | 117.41 | 117.41 | 117.41 | 117.41 | 117.05 | 105 |
| 2025-11-14 | 119.00 | 119.00 | 119.00 | 119.00 | 118.63 | 1 |
| 2025-11-13 | 117.20 | 117.40 | 116.90 | 116.90 | 116.53 | 618 |
| 2025-11-11 | 118.00 | 118.00 | 114.80 | 114.80 | 114.45 | 2 |
| 2025-11-07 | 117.00 | 117.00 | 117.00 | 117.00 | 116.64 | 50 |
| 2025-11-06 | 115.40 | 115.40 | 115.00 | 115.20 | 114.84 | 1 |
| 2025-11-05 | 117.00 | 117.80 | 115.00 | 115.00 | 114.64 | 1 |
| 2025-11-04 | 118.00 | 118.40 | 118.00 | 118.40 | 118.03 | 1 |
| 2025-11-03 | 117.40 | 118.60 | 117.40 | 118.60 | 118.23 | 5 |
| 2025-10-30 | 120.00 | 120.00 | 119.20 | 119.20 | 118.83 | 8 |
| 2025-10-29 | 121.40 | 124.00 | 118.20 | 119.89 | 119.52 | 2,433 |
| 2025-10-28 | 124.20 | 124.20 | 122.20 | 122.20 | 121.82 | 105 |
| 2025-10-27 | 126.20 | 126.80 | 123.60 | 125.60 | 125.21 | 160 |
← NewerPage 4 of 4 · 198 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.