Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	316.00	316.00	316.00	316.00	311.17	0
2022-04-29	314.50	316.00	314.50	316.00	311.17	48
2022-04-28	308.70	308.70	308.70	308.70	303.98	0
2022-04-27	345.10	345.10	345.10	345.10	339.83	0
2022-04-26	345.10	345.10	345.10	345.10	339.83	0
2022-04-25	345.10	345.10	345.10	345.10	339.83	0
2022-04-22	350.00	350.00	350.00	350.00	344.65	0
2022-04-21	350.00	350.00	350.00	350.00	344.65	0
2022-04-20	350.00	350.00	350.00	350.00	344.65	0
2022-04-19	350.00	350.00	350.00	350.00	344.65	0
2022-04-14	350.00	350.00	350.00	350.00	344.65	0
2022-04-13	354.60	354.60	350.00	350.00	344.65	10
2022-04-12	375.50	375.50	375.50	375.50	369.76	0
2022-04-11	375.50	375.50	375.50	375.50	369.76	0
2022-04-08	391.40	391.40	375.50	375.50	369.76	160
2022-04-07	390.30	390.30	390.30	390.30	384.34	0
2022-04-06	390.30	390.30	390.30	390.30	384.34	0
2022-04-05	386.80	386.80	386.80	386.80	380.89	0
2022-04-04	386.80	386.80	386.80	386.80	380.89	0
2022-04-01	380.00	380.00	380.00	380.00	374.19	0
2022-03-31	372.60	372.60	372.60	372.60	366.91	0
2022-03-30	380.80	380.80	380.80	380.80	373.74	0
2022-03-29	374.70	387.50	374.70	387.50	380.32	41
2022-03-28	358.90	358.90	358.90	358.90	352.25	0
2022-03-25	361.10	361.10	358.90	358.90	352.25	27
2022-03-24	358.40	358.40	358.40	358.40	351.76	0
2022-03-23	358.40	358.40	358.40	358.40	351.76	0
2022-03-22	362.40	362.40	362.40	362.40	355.68	0
2022-03-21	362.40	362.40	362.40	362.40	355.68	0
2022-03-18	366.60	366.60	366.60	366.60	359.80	0
2022-03-17	354.60	354.60	354.60	354.60	348.03	0
2022-03-16	337.30	351.20	337.30	351.20	344.69	115
2022-03-15	324.80	324.80	324.80	324.80	318.78	10
2022-03-14	326.70	326.70	326.70	326.70	320.64	0
2022-03-11	319.70	319.70	319.60	319.60	313.68	94
2022-03-10	294.10	294.10	294.10	294.10	288.65	0
2022-03-09	294.10	294.10	294.10	294.10	288.65	0
2022-03-08	302.70	302.70	294.10	294.10	288.65	59
2022-03-07	309.30	313.10	309.30	313.10	307.30	201
2022-03-04	328.60	328.60	315.30	315.30	309.45	25
2022-03-03	329.00	329.00	329.00	329.00	322.90	0
2022-03-02	329.00	329.00	329.00	329.00	322.90	0
2022-03-01	329.00	329.00	329.00	329.00	322.90	0
2022-02-28	329.00	329.00	329.00	329.00	322.90	0
2022-02-25	329.00	329.00	329.00	329.00	322.90	0
2022-02-24	317.70	329.00	317.70	329.00	322.90	53
2022-02-23	337.00	337.00	337.00	337.00	330.75	0
2022-02-22	337.00	337.00	337.00	337.00	330.75	10
2022-02-21	341.00	341.00	341.00	341.00	334.68	0
2022-02-18	341.00	341.00	341.00	341.00	334.68	10
2022-02-17	341.60	341.60	341.60	341.60	335.27	0
2022-02-16	341.60	341.60	341.60	341.60	335.27	0
2022-02-15	341.60	341.60	341.60	341.60	335.27	0
2022-02-14	351.80	351.80	341.60	341.60	335.27	367
2022-02-11	391.00	391.00	391.00	391.00	383.75	0
2022-02-10	391.00	391.00	391.00	391.00	383.75	0
2022-02-09	391.00	391.00	391.00	391.00	383.75	0
2022-02-08	391.00	391.00	391.00	391.00	383.75	8
2022-02-07	392.70	392.70	392.70	392.70	385.42	0
2022-02-04	392.70	392.70	392.70	392.70	385.42	0

← NewerPage 20 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.