Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	288.60	288.60	288.60	288.60	284.19	0
2023-01-09	288.60	288.60	288.60	288.60	284.19	0
2023-01-06	289.00	289.00	288.60	288.60	284.19	10
2023-01-05	299.90	299.90	299.90	299.90	295.32	0
2023-01-04	305.90	305.90	305.90	305.90	301.23	0
2023-01-03	305.90	305.90	305.90	305.90	301.23	0
2023-01-02	305.90	305.90	305.90	305.90	301.23	0
2022-12-30	305.90	305.90	305.90	305.90	301.23	0
2022-12-29	321.50	321.50	321.50	321.50	316.59	0
2022-12-28	321.50	321.50	321.50	321.50	316.59	0
2022-12-27	321.50	321.50	321.50	321.50	316.59	0
2022-12-23	321.50	321.50	321.50	321.50	316.59	0
2022-12-22	304.50	321.50	304.50	321.50	316.59	450
2022-12-21	321.50	321.50	321.50	321.50	316.59	0
2022-12-20	321.50	321.50	321.50	321.50	316.59	0
2022-12-19	321.50	321.50	321.50	321.50	316.59	0
2022-12-16	321.50	321.50	321.50	321.50	316.59	0
2022-12-15	321.50	321.50	321.50	321.50	316.59	0
2022-12-14	328.50	328.50	328.50	328.50	323.48	0
2022-12-13	332.90	333.00	321.50	321.50	316.59	75
2022-12-12	318.40	318.40	318.40	318.40	313.53	0
2022-12-09	321.50	321.50	321.50	321.50	316.59	0
2022-12-08	316.70	316.70	316.70	316.70	311.86	0
2022-12-07	322.50	322.50	321.50	321.50	316.59	17
2022-12-06	340.00	340.00	340.00	340.00	334.80	0
2022-12-05	340.00	340.00	340.00	340.00	334.80	0
2022-12-02	340.00	340.00	340.00	340.00	334.80	0
2022-12-01	338.10	343.00	338.10	343.00	337.76	45
2022-11-30	323.40	323.40	323.40	323.40	318.46	0
2022-11-29	321.50	321.50	321.50	321.50	316.59	0
2022-11-28	331.00	331.00	331.00	331.00	325.94	0
2022-11-25	340.20	340.20	340.20	340.20	335.00	0
2022-11-24	337.10	337.10	337.10	337.10	331.95	0
2022-11-23	327.70	327.70	327.70	327.70	322.69	0
2022-11-22	330.20	330.20	330.20	330.20	325.15	0
2022-11-21	330.20	330.20	330.20	330.20	325.15	0
2022-11-18	335.00	343.60	331.70	331.70	326.63	143
2022-11-17	328.90	328.90	328.90	328.90	323.87	0
2022-11-16	339.30	339.30	339.30	339.30	334.12	9
2022-11-15	355.00	355.00	355.00	355.00	349.58	0
2022-11-14	356.90	356.90	351.10	355.00	349.58	268
2022-11-11	326.80	326.80	326.80	326.80	321.81	0
2022-11-10	326.80	326.80	326.80	326.80	321.81	0
2022-11-09	326.80	326.80	326.80	326.80	321.81	0
2022-11-08	320.50	324.80	320.50	324.80	319.84	10
2022-11-07	306.50	306.50	306.50	306.50	301.82	0
2022-11-04	306.50	306.50	306.50	306.50	301.82	0
2022-11-03	306.80	306.80	306.80	306.80	302.11	0
2022-11-02	313.90	313.90	313.90	313.90	309.10	0
2022-11-01	313.90	313.90	313.90	313.90	309.10	0
2022-10-31	323.20	323.20	319.80	320.80	315.90	74
2022-10-28	323.40	323.40	323.40	323.40	318.46	0
2022-10-27	326.10	326.10	326.10	326.10	321.12	0
2022-10-26	301.10	301.10	301.10	301.10	296.50	0
2022-10-25	301.10	301.10	301.10	301.10	296.50	0
2022-10-24	301.10	301.10	301.10	301.10	296.50	0
2022-10-21	292.00	301.10	292.00	301.10	296.50	130
2022-10-20	348.30	348.30	348.30	348.30	342.98	0
2022-10-19	348.30	348.30	348.30	348.30	342.98	0
2022-10-18	348.30	348.30	348.30	348.30	342.98	0

← NewerPage 17 of 22 · 1,279 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.