Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	343.50	343.50	343.50	343.50	338.25	0
2022-10-14	322.10	322.10	322.10	322.10	317.18	0
2022-10-13	322.10	322.10	322.10	322.10	317.18	0
2022-10-12	322.10	322.10	322.10	322.10	317.18	0
2022-10-11	329.70	329.70	329.70	329.70	324.66	0
2022-10-10	351.70	351.70	351.70	351.70	346.33	0
2022-10-07	351.70	351.70	351.70	351.70	346.33	0
2022-10-06	351.70	351.70	351.70	351.70	346.33	0
2022-10-05	308.90	308.90	308.90	308.90	304.18	0
2022-10-04	308.90	308.90	308.90	308.90	304.18	0
2022-10-03	308.90	308.90	308.90	308.90	304.18	0
2022-09-30	308.90	308.90	308.90	308.90	304.18	1
2022-09-29	304.70	304.70	304.70	304.70	300.04	0
2022-09-28	311.40	311.40	311.40	311.40	306.64	0
2022-09-27	314.60	314.60	309.40	309.40	304.67	1
2022-09-26	318.00	318.00	318.00	318.00	313.14	0
2022-09-23	318.00	318.00	318.00	318.00	313.14	0
2022-09-22	318.00	318.00	318.00	318.00	313.14	0
2022-09-21	318.00	318.00	318.00	318.00	313.14	0
2022-09-20	350.00	350.00	350.00	350.00	344.65	0
2022-09-19	350.00	350.00	350.00	350.00	344.65	0
2022-09-16	360.20	360.20	350.00	350.00	344.65	23
2022-09-15	374.80	374.80	367.00	367.00	361.39	10
2022-09-14	376.10	376.10	375.90	375.90	370.16	15
2022-09-13	382.50	382.50	382.50	382.50	376.66	0
2022-09-12	386.10	386.10	385.90	385.90	380.00	10
2022-09-09	385.00	385.00	385.00	385.00	379.12	0
2022-09-08	378.70	378.70	378.70	378.70	372.91	0
2022-09-07	370.20	370.20	370.20	370.20	364.54	0
2022-09-06	371.40	371.40	371.40	371.40	365.73	0
2022-09-05	367.10	367.10	367.10	367.10	361.49	0
2022-09-02	369.50	369.50	369.50	369.50	363.85	0
2022-09-01	382.50	382.50	382.50	382.50	376.66	0
2022-08-31	382.50	382.50	382.50	382.50	376.66	0
2022-08-30	382.50	382.50	382.50	382.50	376.66	0
2022-08-29	372.30	382.50	372.30	382.50	376.66	65
2022-08-26	382.50	382.50	382.50	382.50	376.66	0
2022-08-25	390.60	390.60	388.90	388.90	382.96	50
2022-08-24	384.90	384.90	382.50	382.50	376.66	60
2022-08-23	382.50	382.50	382.50	382.50	376.66	0
2022-08-22	382.50	382.50	382.50	382.50	376.66	0
2022-08-19	391.90	391.90	391.90	391.90	385.91	0
2022-08-18	397.70	397.70	397.70	397.70	391.62	0
2022-08-17	398.20	398.20	398.20	398.20	392.12	0
2022-08-16	388.70	388.70	382.50	382.50	376.66	15
2022-08-15	382.50	382.50	382.50	382.50	376.66	0
2022-08-12	381.50	381.50	381.50	381.50	375.67	0
2022-08-11	379.00	387.50	379.00	387.50	381.58	5
2022-08-10	359.00	359.00	359.00	359.00	353.51	15
2022-08-09	369.40	369.40	369.40	369.40	363.76	0
2022-08-08	371.60	371.60	371.60	371.60	365.92	0
2022-08-05	374.00	374.00	371.60	371.60	365.92	25
2022-08-04	385.60	385.80	385.60	385.80	379.91	20
2022-08-03	383.10	383.10	383.10	383.10	377.25	8
2022-08-02	391.60	391.60	391.60	391.60	385.62	0
2022-08-01	391.00	391.60	391.00	391.60	385.62	76
2022-07-29	389.60	389.60	389.60	389.60	383.65	0
2022-07-28	378.80	378.80	378.80	378.80	373.01	0
2022-07-27	366.00	366.00	366.00	366.00	360.41	0
2022-07-26	366.00	366.00	366.00	366.00	360.41	30

← NewerPage 18 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.