Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	101.60	101.60	101.60	101.60	101.60	0
2026-10-22	103.60	103.60	102.60	102.60	102.60	250
2026-10-21	103.60	103.60	103.60	103.60	103.60	1
2026-10-20	102.40	102.40	102.40	102.40	102.40	0
2026-10-19	103.00	103.00	101.60	102.42	102.42	4,720
2026-10-16	100.80	103.80	100.80	102.20	102.20	456
2026-10-15	100.40	100.40	100.20	100.20	100.20	732
2026-10-14	101.00	103.00	101.00	103.00	103.00	1
2026-10-13	101.00	101.00	100.20	100.20	100.20	19
2026-10-12	98.200	99.300	98.200	99.300	99.300	3
2026-10-09	99.100	99.100	99.100	99.100	99.100	1
2026-10-08	97.500	98.000	97.500	97.900	97.900	1
2026-10-07	98.700	99.300	97.400	98.100	98.100	360
2026-10-06	98.300	98.300	98.300	98.300	98.300	0
2026-10-05	98.000	98.500	97.600	97.600	97.600	2
2026-10-02	97.300	97.900	97.300	97.900	97.900	1,259
2026-10-01	100.00	100.00	97.800	98.200	98.200	2
2026-09-30	99.900	99.900	99.200	99.200	99.200	144
2026-09-29	98.900	99.500	98.000	99.500	99.500	1
2026-09-28	96.900	98.500	96.400	98.300	98.300	7
2026-09-24	97.800	97.800	97.700	97.700	97.700	0
2026-09-23	100.40	100.40	100.40	100.40	100.40	1
2026-09-22	99.800	101.00	99.100	99.650	99.650	431
2026-09-21	99.200	102.60	99.200	102.60	102.60	1
2026-09-18	102.80	102.80	102.80	102.80	102.80	0
2026-09-17	103.20	103.80	102.00	102.00	102.00	181
2026-09-16	100.20	103.00	100.20	103.00	103.00	166
2026-09-15	100.40	100.60	100.40	100.60	100.60	40
2026-09-14	102.40	102.40	100.20	100.20	100.20	2
2026-09-11	101.40	102.40	101.40	102.00	102.00	41
2026-09-10	101.00	102.00	101.00	102.00	102.00	1
2026-09-08	101.60	101.60	101.60	101.60	101.60	0
2026-09-07	102.00	103.80	102.00	103.80	103.80	1
2026-09-04	102.40	102.40	100.60	100.80	100.80	0
2026-09-03	102.00	102.20	99.000	99.000	99.000	2
2026-09-02	102.20	102.60	102.20	102.60	102.60	0
2026-09-01	102.40	103.00	100.40	100.40	100.40	3
2026-08-31	96.700	101.00	96.700	101.00	101.00	2
2026-08-28	98.200	98.200	95.700	95.700	95.700	1
2026-08-27	95.600	96.900	94.100	96.900	96.900	0
2026-08-26	94.700	94.700	94.700	94.700	94.700	3
2026-08-25	94.700	94.700	94.700	94.700	94.700	1
2026-08-24	95.200	96.100	95.200	96.100	96.100	1
2026-08-21	95.500	95.500	95.500	95.500	95.500	1
2026-08-20	95.800	95.800	94.300	95.400	95.400	0
2026-08-19	94.200	94.200	93.500	93.500	93.500	8
2026-08-18	93.300	94.000	93.200	93.200	93.200	0
2026-08-17	95.000	95.000	94.300	94.300	94.300	11
2026-08-14	94.300	94.700	93.800	94.600	94.600	38
2026-08-13	95.000	95.000	94.500	94.500	94.500	0
2026-08-11	96.400	96.400	96.400	96.400	96.400	1
2026-08-10	95.900	96.500	95.900	96.500	96.500	12
2026-08-07	96.000	96.400	96.000	96.400	96.400	1,321
2026-08-04	98.100	99.200	98.100	99.200	99.200	4
2026-08-03	97.800	97.800	95.600	95.600	95.600	31
2026-07-29	97.000	97.000	97.000	97.000	97.000	3
2026-07-28	96.200	96.200	96.200	96.200	96.200	1
2026-07-27	95.000	96.600	95.000	96.400	96.400	23
2026-07-24	94.000	94.000	93.900	93.900	93.900	1
2026-07-23	95.400	95.500	94.200	94.200	94.200	7

Page 1 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.