Sto SE & Co. KGaA historical data

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

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
2025-10-22	125.80	128.80	123.40	123.40	123.02	21
2025-10-20	123.20	123.20	123.20	123.20	122.82	200
2025-10-17	122.00	123.40	122.00	123.40	123.02	11
2025-10-16	121.60	121.70	119.40	121.69	121.32	2,217
2025-10-15	121.00	121.40	119.80	120.39	120.02	590
2025-10-14	125.20	125.20	122.28	122.28	121.90	215
2025-10-13	126.80	129.40	126.80	129.40	129.00	40
2025-10-10	131.20	133.20	126.60	126.60	126.21	111
2025-10-09	131.40	132.00	129.60	132.00	131.59	50
2025-10-08	128.20	129.20	127.40	128.60	128.20	51
2025-10-07	127.80	127.80	126.40	126.40	126.01	27
2025-10-06	126.80	126.80	125.80	126.60	126.21	17
2025-10-03	122.60	123.40	122.60	123.40	123.02	10
2025-10-02	122.00	122.00	122.00	122.00	121.62	30
2025-10-01	119.89	119.89	119.89	119.89	119.52	133
2025-09-30	119.60	119.80	119.60	119.80	119.43	466
2025-09-29	121.00	122.33	120.00	120.00	119.63	1,063
2025-09-26	120.20	120.40	120.20	120.40	120.03	4
2025-09-25	119.96	121.60	119.96	120.00	119.63	436
2025-09-24	121.20	121.20	119.20	120.00	119.63	481
2025-09-23	121.80	121.80	121.80	121.80	121.42	2
2025-09-22	119.65	120.21	119.65	120.21	119.84	1,073
2025-09-19	120.00	120.60	120.00	120.60	120.23	57
2025-09-18	123.60	123.60	121.00	121.00	120.63	2
2025-09-17	120.40	120.40	120.40	120.40	120.03	10
2025-09-16	122.40	122.40	122.40	122.40	122.02	10
2025-09-12	124.00	124.00	122.20	122.20	121.82	2,522
2025-09-11	125.40	125.40	124.09	124.09	123.71	62
2025-09-10	123.40	125.40	123.40	124.47	124.09	251
2025-09-09	123.54	123.54	123.54	123.54	123.16	43
2025-09-08	123.00	125.27	123.00	123.61	123.23	205
2025-09-05	122.20	124.42	122.20	124.42	124.04	105
2025-09-04	122.60	124.00	122.40	122.84	122.46	205
2025-09-03	122.60	122.60	121.40	121.60	121.22	52
2025-09-02	124.27	124.27	122.20	122.78	122.40	1,984
2025-09-01	123.80	124.40	122.00	123.72	123.34	1,054
2025-08-29	123.20	124.91	123.20	124.20	123.82	788
2025-08-28	128.20	128.20	124.60	124.60	124.22	349
2025-08-27	124.00	125.00	122.88	124.40	124.02	2,466
2025-08-26	126.00	126.00	122.88	124.00	123.62	583
2025-08-22	124.00	128.20	124.00	128.20	127.80	49
2025-08-21	123.80	123.80	123.80	123.80	123.42	8

← NewerPage 4 of 20 · 1,147 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.