Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	158.80	162.40	158.80	161.00	156.50	798
2024-07-17	158.71	159.30	158.71	158.71	154.27	4,953
2024-07-16	159.56	159.56	159.56	159.56	155.10	1,167
2024-07-15	160.00	160.00	159.26	159.80	155.33	565
2024-07-12	162.00	162.00	159.20	159.81	155.34	2,520
2024-07-11	159.60	160.34	159.60	160.34	155.85	1,456
2024-07-10	159.71	159.92	159.71	159.92	155.45	875
2024-07-09	159.80	161.09	159.80	159.80	155.33	574
2024-07-08	159.63	159.63	159.63	159.63	155.16	108
2024-07-05	159.80	161.11	159.80	161.11	156.60	1,355
2024-07-04	161.00	161.00	159.96	159.96	155.48	89
2024-07-03	158.80	160.40	158.28	160.40	155.91	142
2024-07-02	160.00	160.00	157.30	157.88	153.46	5,898
2024-07-01	159.00	159.62	158.60	159.62	155.16	153
2024-06-28	160.40	160.40	159.10	159.10	154.65	208
2024-06-27	157.58	159.40	157.58	159.40	154.94	4,630
2024-06-26	159.85	159.85	158.35	158.35	153.92	1,232
2024-06-25	158.80	159.48	158.80	159.48	155.02	561
2024-06-24	165.40	165.80	160.40	160.40	155.92	407
2024-06-21	165.80	166.20	165.00	165.80	161.16	1,766
2024-06-20	164.00	164.60	163.60	164.40	159.80	71
2024-06-19	166.60	166.60	166.20	166.60	161.64	3
2024-06-18	166.00	167.20	164.80	167.20	162.22	88
2024-06-17	165.20	165.80	163.00	165.00	160.09	25
2024-06-14	167.80	167.80	164.40	164.40	159.50	156
2024-06-13	165.40	166.60	165.00	165.00	160.09	35
2024-06-12	164.00	168.20	164.00	167.40	162.42	18
2024-06-11	164.80	164.80	164.00	164.37	159.48	188
2024-06-10	169.20	169.20	165.60	167.20	162.22	174
2024-06-07	172.40	172.60	169.20	169.20	164.16	16
2024-06-05	173.40	174.40	173.40	174.40	169.21	23
2024-06-03	173.00	173.20	170.60	171.20	166.10	62
2024-05-31	172.20	172.20	170.00	170.00	164.94	36
2024-05-30	168.00	169.20	168.00	169.00	163.97	423
2024-05-29	166.50	166.50	166.50	166.50	161.54	490
2024-05-28	172.40	172.40	171.20	171.20	166.10	18
2024-05-24	164.20	170.20	164.20	168.93	163.90	1,615
2024-05-21	166.60	166.60	166.60	166.60	161.64	8
2024-05-16	166.00	166.80	166.00	166.80	161.83	19
2024-05-15	166.80	166.80	166.80	166.80	161.83	26
2024-05-14	165.80	167.00	165.80	167.00	162.03	76
2024-05-13	167.00	167.00	167.00	167.00	162.03	1
2024-05-10	166.20	166.60	166.20	166.60	161.64	1
2024-05-08	165.40	166.22	165.20	166.22	161.27	259
2024-05-07	167.80	167.80	167.80	167.80	162.80	23
2024-05-02	161.80	161.80	161.80	161.80	156.98	12
2024-04-30	158.80	161.20	158.80	161.20	156.40	4,617
2024-04-29	155.40	159.60	155.40	159.60	154.85	3,980
2024-04-26	147.80	147.80	147.20	147.20	142.82	3,538
2024-04-25	146.60	146.60	146.40	146.40	142.04	2
2024-04-24	146.20	147.60	146.20	147.60	143.20	8
2024-04-23	145.00	145.00	145.00	145.00	140.68	29
2024-04-22	149.80	149.80	146.20	146.20	141.85	266
2024-04-19	144.79	144.79	144.79	144.79	140.48	168
2024-04-18	148.00	148.00	148.00	148.00	143.59	2
2024-04-17	148.00	148.00	147.60	147.60	143.20	11
2024-04-16	150.00	150.00	149.20	149.20	144.76	60
2024-04-15	152.60	152.60	152.60	152.60	148.06	20
2024-04-10	152.60	153.20	151.20	151.20	146.70	19
2024-04-09	151.80	151.80	151.80	151.80	147.28	4

← NewerPage 9 of 20 · 1,154 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.