Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	271.80	271.80	271.80	271.80	268.93	0
2023-04-03	282.80	283.00	273.20	273.20	270.31	137
2023-03-31	281.00	290.30	281.00	281.90	278.92	39
2023-03-30	303.00	305.50	303.00	305.50	302.27	131
2023-03-29	302.10	302.10	302.10	302.10	297.48	0
2023-03-28	306.30	306.30	306.30	306.30	301.62	0
2023-03-27	306.30	306.30	306.30	306.30	301.62	0
2023-03-24	298.80	302.70	298.80	302.70	298.07	6
2023-03-23	300.60	300.60	300.60	300.60	296.01	0
2023-03-22	304.80	304.80	304.80	304.80	300.14	0
2023-03-21	305.80	305.80	305.70	305.70	301.03	1
2023-03-20	300.70	308.40	300.70	308.40	303.69	5
2023-03-17	304.50	304.50	304.50	304.50	299.85	0
2023-03-16	304.50	304.50	304.50	304.50	299.85	0
2023-03-15	308.60	308.60	296.20	296.20	291.67	3
2023-03-14	306.10	306.10	306.10	306.10	301.42	0
2023-03-13	306.10	306.10	306.10	306.10	301.42	0
2023-03-10	306.10	306.10	306.10	306.10	301.42	0
2023-03-09	304.30	310.60	303.60	310.60	305.85	23
2023-03-08	306.00	306.00	306.00	306.00	301.32	0
2023-03-07	312.40	312.40	312.40	312.40	307.63	0
2023-03-06	312.60	312.60	312.40	312.40	307.63	5
2023-03-03	307.20	307.20	307.20	307.20	302.51	0
2023-03-02	307.20	307.20	307.20	307.20	302.51	0
2023-03-01	307.20	307.20	307.20	307.20	302.51	19
2023-02-28	309.70	312.30	308.50	308.50	303.79	200
2023-02-27	323.50	323.50	323.50	323.50	318.56	47
2023-02-24	323.60	323.60	323.60	323.60	318.66	0
2023-02-23	331.50	331.50	328.60	328.60	323.58	50
2023-02-22	333.40	333.40	333.40	333.40	328.31	0
2023-02-21	328.10	333.40	328.10	333.40	328.31	216
2023-02-20	333.10	333.10	333.10	333.10	328.01	0
2023-02-17	333.90	333.90	333.90	333.90	328.80	0
2023-02-16	341.90	341.90	333.90	333.90	328.80	26
2023-02-15	339.80	339.80	339.80	339.80	334.61	1
2023-02-14	342.70	342.70	342.70	342.70	337.46	0
2023-02-13	344.00	344.00	344.00	344.00	338.74	0
2023-02-10	344.00	344.00	344.00	344.00	338.74	0
2023-02-09	344.50	344.50	344.00	344.00	338.74	5
2023-02-08	343.80	343.80	343.80	343.80	338.55	0
2023-02-07	349.40	349.40	349.40	349.40	344.06	0
2023-02-06	346.40	351.90	346.40	351.90	346.52	54
2023-02-03	348.50	348.50	347.70	347.70	342.39	2
2023-02-02	342.20	346.40	342.20	346.40	341.11	5
2023-02-01	319.10	319.10	319.10	319.10	314.22	9
2023-01-31	319.00	319.00	319.00	319.00	314.13	0
2023-01-30	326.50	326.50	326.50	326.50	321.51	0
2023-01-27	319.30	319.30	319.30	319.30	314.42	0
2023-01-26	319.30	319.30	319.30	319.30	314.42	37
2023-01-25	307.70	307.70	305.30	305.30	300.64	20
2023-01-24	312.50	312.50	312.50	312.50	307.73	0
2023-01-23	312.50	312.50	312.50	312.50	307.73	2
2023-01-20	312.80	312.80	312.80	312.80	308.02	0
2023-01-19	310.30	310.30	310.30	310.30	305.56	0
2023-01-18	320.10	320.10	320.10	320.10	315.21	0
2023-01-17	320.10	320.10	320.10	320.10	315.21	0
2023-01-16	326.00	326.00	323.10	323.10	318.16	8
2023-01-13	316.00	318.80	316.00	318.80	313.93	6
2023-01-12	312.60	312.70	312.60	312.70	307.92	50
2023-01-11	300.70	314.40	300.70	314.40	309.60	50

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.6900 EUR
2025-04-02	0.6900 EUR
2024-04-02	0.6900 EUR
2023-03-30	1.4400 EUR
2022-03-31	1.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.