Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 125.40 | 125.80 | 123.80 | 125.40 | 121.89 | 80 |
| 2024-10-17 | 120.80 | 123.00 | 119.00 | 121.18 | 117.79 | 10,000 |
| 2024-10-16 | 120.00 | 120.00 | 120.00 | 120.00 | 116.64 | 136 |
| 2024-10-15 | 125.40 | 125.40 | 120.00 | 120.00 | 116.64 | 528 |
| 2024-10-14 | 124.80 | 124.80 | 120.40 | 120.40 | 117.03 | 9 |
| 2024-10-11 | 123.00 | 123.00 | 123.00 | 123.00 | 119.56 | 1 |
| 2024-10-08 | 122.80 | 123.60 | 122.80 | 123.60 | 120.14 | 18 |
| 2024-10-07 | 122.80 | 122.80 | 122.00 | 122.00 | 118.59 | 153 |
| 2024-10-03 | 122.20 | 122.20 | 122.20 | 122.20 | 118.78 | 21 |
| 2024-10-01 | 123.20 | 123.20 | 123.20 | 123.20 | 119.75 | 6 |
| 2024-09-30 | 120.60 | 122.00 | 120.40 | 121.32 | 117.93 | 135 |
| 2024-09-27 | 123.00 | 123.80 | 122.20 | 122.20 | 118.78 | 3 |
| 2024-09-26 | 123.80 | 124.60 | 123.40 | 123.80 | 120.34 | 2,162 |
| 2024-09-25 | 119.40 | 120.00 | 119.00 | 119.80 | 116.45 | 964 |
| 2024-09-24 | 118.20 | 120.40 | 118.20 | 119.00 | 115.67 | 1,283 |
| 2024-09-23 | 121.40 | 121.40 | 119.40 | 119.40 | 116.06 | 718 |
| 2024-09-20 | 123.00 | 124.80 | 123.00 | 124.80 | 121.31 | 2,193 |
| 2024-09-19 | 119.80 | 122.40 | 119.80 | 122.40 | 118.98 | 260 |
| 2024-09-18 | 117.00 | 118.00 | 117.00 | 117.80 | 114.51 | 1,107 |
| 2024-09-17 | 116.60 | 118.40 | 115.00 | 115.00 | 111.78 | 1,531 |
| 2024-09-16 | 116.00 | 119.20 | 116.00 | 117.80 | 114.51 | 273 |
| 2024-09-13 | 116.00 | 116.60 | 115.80 | 116.60 | 113.34 | 278 |
| 2024-09-12 | 115.60 | 115.60 | 115.00 | 115.00 | 111.78 | 51 |
| 2024-09-11 | 116.40 | 116.40 | 115.00 | 115.00 | 111.78 | 272 |
| 2024-09-10 | 117.40 | 117.40 | 117.00 | 117.00 | 113.73 | 2,465 |
| 2024-09-09 | 118.40 | 118.40 | 116.60 | 116.91 | 113.64 | 761 |
| 2024-09-06 | 118.20 | 119.20 | 118.00 | 118.20 | 114.89 | 3,694 |
| 2024-09-05 | 118.80 | 119.00 | 118.67 | 118.67 | 115.35 | 9,129 |
| 2024-09-04 | 120.00 | 120.00 | 119.00 | 119.00 | 115.67 | 173 |
| 2024-09-03 | 121.00 | 121.40 | 121.00 | 121.20 | 117.81 | 59 |
| 2024-09-02 | 119.00 | 119.00 | 118.70 | 119.00 | 115.67 | 3,436 |
| 2024-08-30 | 120.00 | 120.01 | 119.00 | 120.00 | 116.64 | 1,879 |
| 2024-08-29 | 117.80 | 120.00 | 116.40 | 120.00 | 116.64 | 1,406 |
| 2024-08-28 | 119.20 | 119.20 | 118.20 | 119.00 | 115.67 | 2,861 |
| 2024-08-27 | 119.40 | 119.40 | 118.91 | 118.91 | 115.59 | 238 |
| 2024-08-23 | 118.80 | 120.00 | 118.80 | 120.00 | 116.64 | 180 |
| 2024-08-22 | 120.00 | 120.00 | 119.00 | 119.00 | 115.67 | 934 |
| 2024-08-21 | 119.80 | 120.00 | 119.00 | 120.00 | 116.64 | 622 |
| 2024-08-20 | 121.00 | 121.00 | 118.20 | 120.00 | 116.64 | 855 |
| 2024-08-19 | 121.00 | 122.60 | 121.00 | 122.60 | 119.17 | 15 |
| 2024-08-16 | 119.20 | 120.40 | 118.40 | 120.40 | 117.03 | 2,083 |
| 2024-08-15 | 117.40 | 118.00 | 117.40 | 118.00 | 114.70 | 21 |
| 2024-08-14 | 117.40 | 117.60 | 116.80 | 117.60 | 114.31 | 94 |
| 2024-08-13 | 118.00 | 118.00 | 117.20 | 117.20 | 113.92 | 51 |
| 2024-08-12 | 123.20 | 123.20 | 119.40 | 119.40 | 116.06 | 48 |
| 2024-08-09 | 121.20 | 121.20 | 121.00 | 121.00 | 117.62 | 46 |
| 2024-08-08 | 122.31 | 124.00 | 122.31 | 123.77 | 120.31 | 954 |
| 2024-08-07 | 121.00 | 123.20 | 121.00 | 122.74 | 119.31 | 658 |
| 2024-08-06 | 119.80 | 120.05 | 118.40 | 120.05 | 116.69 | 620 |
| 2024-08-05 | 119.00 | 119.40 | 115.20 | 116.20 | 112.95 | 2,925 |
| 2024-08-02 | 123.60 | 123.80 | 121.20 | 123.28 | 119.83 | 2,710 |
| 2024-08-01 | 123.20 | 123.80 | 123.20 | 123.21 | 119.76 | 1,618 |
| 2024-07-31 | 126.13 | 126.13 | 122.80 | 122.80 | 119.37 | 256 |
| 2024-07-30 | 127.80 | 128.80 | 127.80 | 128.20 | 124.61 | 1,657 |
| 2024-07-29 | 128.60 | 128.60 | 127.00 | 127.00 | 123.45 | 1,499 |
| 2024-07-26 | 128.60 | 128.60 | 127.80 | 127.88 | 124.30 | 552 |
| 2024-07-25 | 127.80 | 130.00 | 125.20 | 128.80 | 125.20 | 5,088 |
| 2024-07-24 | 162.00 | 162.00 | 128.00 | 129.70 | 126.07 | 11,844 |
| 2024-07-22 | 159.80 | 160.20 | 159.39 | 160.20 | 155.72 | 187 |
| 2024-07-19 | 159.00 | 159.00 | 158.40 | 158.40 | 153.97 | 312 |
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.