Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	392.70	392.70	392.70	392.70	385.42	32
2022-02-02	395.70	395.70	395.70	395.70	388.36	1
2022-02-01	376.90	376.90	376.90	376.90	369.91	0
2022-01-31	376.90	376.90	376.90	376.90	369.91	0
2022-01-28	376.50	376.90	376.50	376.90	369.91	22
2022-01-27	352.30	361.80	352.30	361.80	355.09	127
2022-01-26	368.80	368.80	368.80	368.80	361.96	25
2022-01-25	363.20	363.80	360.00	360.00	353.33	17
2022-01-24	379.10	379.10	379.10	379.10	372.07	0
2022-01-21	379.10	379.10	379.10	379.10	372.07	35
2022-01-20	374.50	379.20	370.60	379.20	372.17	134
2022-01-19	368.20	378.00	368.20	378.00	370.99	42
2022-01-18	362.90	364.40	362.90	364.40	357.64	81
2022-01-17	373.00	373.40	373.00	373.40	366.48	54
2022-01-14	376.50	377.30	366.50	366.50	359.71	280
2022-01-13	413.10	413.10	413.10	413.10	405.44	0
2022-01-12	413.10	413.10	413.10	413.10	405.44	8
2022-01-11	403.60	407.10	402.20	407.10	399.55	315
2022-01-10	401.90	402.60	393.50	395.20	387.87	300
2022-01-07	432.90	432.90	432.90	432.90	424.87	0
2022-01-06	432.90	432.90	432.90	432.90	424.87	0
2022-01-05	432.60	435.70	432.60	432.90	424.87	80
2022-01-04	480.20	490.40	480.20	490.40	481.31	70
2022-01-03	480.00	480.00	480.00	480.00	471.10	4
2021-12-30	490.70	492.00	490.70	491.50	482.39	16
2021-12-29	486.90	486.90	486.00	486.00	476.99	25
2021-12-28	470.00	485.10	470.00	481.00	472.08	855
2021-12-27	475.00	481.50	475.00	475.80	466.98	176
2021-12-23	463.20	463.20	463.20	463.20	454.61	0
2021-12-22	463.20	463.20	463.20	463.20	454.61	45
2021-12-21	459.70	459.70	459.70	459.70	451.18	2
2021-12-20	459.80	459.80	459.80	459.80	451.28	35
2021-12-17	459.50	459.50	459.50	459.50	450.98	0
2021-12-16	459.50	459.50	459.50	459.50	450.98	0
2021-12-15	459.50	459.50	459.50	459.50	450.98	0
2021-12-14	469.00	470.00	459.50	459.50	450.98	128
2021-12-13	469.40	469.40	468.50	468.50	459.81	14
2021-12-10	480.20	480.20	480.20	480.20	471.30	0
2021-12-09	480.20	480.20	480.20	480.20	471.30	3
2021-12-08	484.00	497.10	482.40	482.40	473.46	38
2021-12-07	500.20	500.20	500.20	500.20	490.93	0
2021-12-06	500.20	500.20	500.20	500.20	490.93	9
2021-12-03	495.70	500.20	495.70	500.20	490.93	27
2021-12-02	510.00	510.00	510.00	510.00	500.55	0
2021-12-01	510.00	510.00	510.00	510.00	500.55	2
2021-11-30	530.40	530.40	530.40	530.40	520.57	10
2021-11-29	501.20	501.20	501.20	501.20	491.91	0
2021-11-26	501.20	501.20	501.20	501.20	491.91	0
2021-11-25	501.20	501.20	501.20	501.20	491.91	0
2021-11-24	501.20	501.20	501.20	501.20	491.91	0
2021-11-23	501.20	501.20	501.20	501.20	491.91	0
2021-11-22	501.20	501.20	501.20	501.20	491.91	0
2021-11-19	501.20	501.20	501.20	501.20	491.91	8
2021-11-18	490.00	490.00	489.80	489.80	480.72	22
2021-11-17	45.550	45.550	45.550	45.550	44.706	0
2021-11-16	45.550	45.550	45.550	45.550	44.706	0
2021-11-15	45.550	45.550	45.550	45.550	44.706	0
2021-11-12	45.550	45.550	45.550	45.550	44.706	0
2021-11-11	45.550	45.550	45.550	45.550	44.706	0
2021-11-10	45.550	45.550	45.550	45.550	44.706	0

← NewerPage 21 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.