Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	132.40	132.40	124.20	124.80	121.31	163
2025-04-29	133.60	133.60	131.40	131.40	127.72	7
2025-04-25	130.80	132.20	130.80	131.00	127.34	19
2025-04-23	129.00	129.00	128.20	129.00	125.39	6
2025-04-16	127.00	127.20	124.80	127.20	123.64	18
2025-04-15	126.80	128.80	126.80	128.20	124.61	92
2025-04-14	126.80	127.60	125.80	126.40	122.87	801
2025-04-11	126.60	126.60	122.80	124.13	120.66	2,289
2025-04-10	126.00	126.40	122.40	124.83	121.34	1,770
2025-04-09	116.00	119.60	108.20	108.20	105.17	28
2025-04-08	117.00	119.60	117.00	119.60	116.25	40
2025-04-07	109.40	113.20	108.20	112.80	109.65	351
2025-04-04	124.40	124.40	112.40	113.00	109.84	427
2025-04-03	123.20	124.80	122.80	124.80	121.31	128
2025-04-02	126.00	126.00	121.80	123.40	119.95	67
2025-04-01	127.40	127.40	124.40	124.40	120.92	75
2025-03-31	125.80	127.00	123.80	126.20	122.67	395
2025-03-28	131.40	131.40	127.40	127.60	124.03	144
2025-03-27	128.60	133.40	128.60	132.80	129.09	136
2025-03-26	127.00	132.00	127.00	131.20	127.53	4,139
2025-03-25	138.20	138.20	126.60	126.60	123.06	226
2025-03-24	139.80	140.80	138.00	138.00	134.14	46
2025-03-21	145.60	145.60	138.60	140.00	136.08	134
2025-03-20	149.00	149.00	143.20	145.80	141.72	201
2025-03-19	151.40	151.40	147.40	147.60	143.47	470
2025-03-18	141.40	148.00	141.40	147.95	143.81	16,414
2025-03-17	141.80	142.80	140.60	141.00	137.06	3,459
2025-03-14	137.80	143.20	135.00	140.20	136.28	4,614
2025-03-13	137.20	138.60	133.80	135.00	131.22	112
2025-03-12	137.80	140.60	137.00	140.00	136.08	143
2025-03-11	137.40	138.20	135.60	135.80	132.00	83
2025-03-10	139.00	140.60	134.20	134.60	130.84	91
2025-03-07	140.00	140.00	137.40	140.00	136.08	204
2025-03-06	138.40	142.00	137.20	140.00	136.08	1,579
2025-03-05	125.80	134.80	125.80	134.00	130.25	291
2025-03-04	121.40	121.40	118.60	118.60	115.28	103
2025-03-03	128.00	128.00	128.00	128.00	124.42	80
2025-02-28	126.60	128.00	122.60	125.40	121.89	500
2025-02-27	125.80	127.00	125.60	125.60	122.09	99
2025-02-26	130.00	130.00	127.60	128.00	124.42	66
2025-02-25	134.00	134.80	127.80	127.80	124.23	158
2025-02-24	131.80	136.60	131.40	136.00	132.20	2,686
2025-02-21	128.20	129.00	128.20	129.00	125.39	50
2025-02-20	130.40	130.40	128.00	128.00	124.42	123
2025-02-19	130.60	130.60	128.60	128.60	125.00	125
2025-02-18	129.80	130.60	128.80	130.60	126.95	157
2025-02-17	122.80	124.80	122.80	124.80	121.31	125
2025-02-14	122.40	122.40	120.80	120.80	117.42	28
2025-02-13	117.40	124.00	116.20	124.00	120.53	71
2025-02-12	116.80	116.80	116.20	116.20	112.95	14
2025-02-11	118.00	118.60	118.00	118.60	115.28	3
2025-02-10	112.40	113.20	112.00	113.20	110.03	4
2025-02-07	113.20	113.20	111.78	111.78	108.65	559
2025-02-06	116.40	116.40	114.13	114.13	110.93	630
2025-02-05	115.00	115.00	114.00	114.00	110.81	14
2025-02-04	113.00	114.60	113.00	113.00	109.84	29
2025-02-03	111.00	111.00	111.00	111.00	107.90	4
2025-01-31	110.80	110.80	110.80	110.80	107.70	3
2025-01-29	107.96	108.32	107.10	108.32	105.29	843
2025-01-28	107.40	109.20	107.30	107.72	104.70	339

← NewerPage 6 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.