Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 107.50 | 108.00 | 107.39 | 107.39 | 104.39 | 417 |
| 2025-01-24 | 108.00 | 108.80 | 107.00 | 108.07 | 105.05 | 800 |
| 2025-01-23 | 109.20 | 109.44 | 108.80 | 108.80 | 105.76 | 1,138 |
| 2025-01-22 | 112.00 | 112.00 | 110.20 | 110.20 | 107.12 | 1,001 |
| 2025-01-21 | 109.00 | 110.60 | 109.00 | 109.40 | 106.34 | 26 |
| 2025-01-20 | 105.80 | 106.20 | 105.00 | 105.80 | 102.84 | 117 |
| 2025-01-17 | 107.00 | 107.00 | 106.20 | 106.20 | 103.23 | 55 |
| 2025-01-16 | 105.20 | 106.20 | 105.20 | 106.20 | 103.23 | 41 |
| 2025-01-13 | 110.00 | 110.00 | 110.00 | 110.00 | 106.92 | 102 |
| 2025-01-10 | 108.40 | 111.60 | 108.20 | 111.60 | 108.48 | 235 |
| 2025-01-08 | 109.49 | 109.80 | 108.60 | 109.80 | 106.73 | 1,877 |
| 2025-01-07 | 110.00 | 110.00 | 109.32 | 109.79 | 106.71 | 3,123 |
| 2025-01-06 | 110.60 | 110.60 | 110.00 | 110.00 | 106.92 | 522 |
| 2025-01-03 | 108.03 | 110.00 | 108.03 | 110.00 | 106.92 | 1,489 |
| 2025-01-02 | 106.00 | 106.80 | 106.00 | 106.80 | 103.81 | 775 |
| 2024-12-30 | 105.40 | 107.00 | 105.40 | 107.00 | 104.01 | 48 |
| 2024-12-27 | 106.40 | 107.20 | 106.40 | 106.80 | 103.81 | 153 |
| 2024-12-23 | 107.20 | 107.20 | 106.00 | 106.00 | 103.04 | 97 |
| 2024-12-20 | 106.00 | 108.60 | 106.00 | 108.20 | 105.17 | 2,341 |
| 2024-12-19 | 106.60 | 106.80 | 106.60 | 106.80 | 103.81 | 29 |
| 2024-12-18 | 107.20 | 107.20 | 105.80 | 105.80 | 102.84 | 10 |
| 2024-12-17 | 108.60 | 108.60 | 108.00 | 108.00 | 104.98 | 21 |
| 2024-12-16 | 108.20 | 108.40 | 108.20 | 108.40 | 105.37 | 16 |
| 2024-12-13 | 110.80 | 110.80 | 108.80 | 108.80 | 105.76 | 8 |
| 2024-12-12 | 109.60 | 109.60 | 109.60 | 109.60 | 106.53 | 159 |
| 2024-12-11 | 108.20 | 109.00 | 108.20 | 108.40 | 105.37 | 108 |
| 2024-12-10 | 105.00 | 108.80 | 105.00 | 108.80 | 105.76 | 38 |
| 2024-12-09 | 107.20 | 107.20 | 106.00 | 106.00 | 103.04 | 20 |
| 2024-12-06 | 102.80 | 106.80 | 102.80 | 106.80 | 103.81 | 9,338 |
| 2024-12-05 | 104.60 | 105.00 | 103.25 | 103.25 | 100.36 | 729 |
| 2024-12-04 | 106.20 | 106.20 | 103.60 | 104.63 | 101.70 | 3,659 |
| 2024-12-03 | 109.60 | 109.60 | 106.70 | 106.89 | 103.90 | 16,812 |
| 2024-12-02 | 107.40 | 109.00 | 107.40 | 107.40 | 104.40 | 68 |
| 2024-11-29 | 110.80 | 110.80 | 110.00 | 110.00 | 106.92 | 15,071 |
| 2024-11-28 | 113.40 | 113.40 | 108.00 | 110.20 | 107.12 | 430 |
| 2024-11-27 | 114.00 | 114.00 | 112.40 | 112.40 | 109.26 | 666 |
| 2024-11-26 | 113.70 | 114.80 | 113.40 | 114.60 | 111.39 | 6,681 |
| 2024-11-25 | 112.20 | 113.70 | 112.00 | 113.60 | 110.42 | 1,657 |
| 2024-11-22 | 114.60 | 114.60 | 112.80 | 112.80 | 109.65 | 20 |
| 2024-11-21 | 114.20 | 114.39 | 113.77 | 113.97 | 110.78 | 2,785 |
| 2024-11-20 | 112.59 | 113.85 | 112.59 | 113.20 | 110.03 | 2,395 |
| 2024-11-19 | 114.00 | 114.00 | 113.20 | 113.44 | 110.26 | 386 |
| 2024-11-18 | 120.80 | 120.80 | 109.40 | 113.20 | 110.03 | 3,913 |
| 2024-11-15 | 120.40 | 120.40 | 119.82 | 119.82 | 116.47 | 553 |
| 2024-11-14 | 119.90 | 119.90 | 119.90 | 119.90 | 116.54 | 958 |
| 2024-11-13 | 121.20 | 121.20 | 119.88 | 119.88 | 116.52 | 851 |
| 2024-11-12 | 122.80 | 122.80 | 120.80 | 120.80 | 117.42 | 42 |
| 2024-11-11 | 122.00 | 122.00 | 122.00 | 122.00 | 118.59 | 8 |
| 2024-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 116.64 | 55 |
| 2024-11-07 | 122.00 | 122.00 | 120.00 | 120.00 | 116.64 | 205 |
| 2024-11-06 | 122.00 | 122.00 | 122.00 | 122.00 | 118.59 | 1 |
| 2024-11-05 | 120.00 | 120.80 | 120.00 | 120.80 | 117.42 | 63 |
| 2024-11-04 | 120.00 | 120.00 | 119.79 | 119.79 | 116.44 | 103 |
| 2024-11-01 | 120.20 | 120.20 | 119.00 | 119.80 | 116.45 | 20 |
| 2024-10-31 | 119.80 | 119.80 | 119.80 | 119.80 | 116.45 | 66 |
| 2024-10-30 | 121.79 | 121.79 | 121.00 | 121.00 | 117.62 | 1,878 |
| 2024-10-29 | 121.90 | 121.90 | 121.90 | 121.90 | 118.49 | 244 |
| 2024-10-28 | 121.88 | 121.88 | 121.88 | 121.88 | 118.47 | 681 |
| 2024-10-23 | 128.00 | 128.00 | 125.60 | 125.80 | 122.28 | 70 |
| 2024-10-22 | 128.60 | 128.60 | 128.60 | 128.60 | 125.00 | 37 |
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.