STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 5.000 | 5.000 | 4.940 | 4.940 | 4.848 | 303 |
| 2024-03-06 | 4.900 | 4.940 | 4.900 | 4.940 | 4.848 | 150 |
| 2024-03-05 | 4.960 | 5.000 | 4.900 | 5.000 | 4.907 | 219 |
| 2024-03-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.956 | 1,224 |
| 2024-02-27 | 5.200 | 5.200 | 5.150 | 5.150 | 5.054 | 100 |
| 2024-02-26 | 5.200 | 5.200 | 5.150 | 5.150 | 5.054 | 910 |
| 2024-02-22 | 5.350 | 5.350 | 5.300 | 5.300 | 5.202 | 910 |
| 2024-02-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.300 | 130 |
| 2024-02-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.349 | 6,397 |
| 2024-02-19 | 5.400 | 5.450 | 5.400 | 5.450 | 5.349 | 2,333 |
| 2024-02-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.398 | 1,000 |
| 2024-02-15 | 5.400 | 5.500 | 5.400 | 5.500 | 5.398 | 3,140 |
| 2024-02-14 | 5.350 | 5.450 | 5.350 | 5.450 | 5.349 | 182 |
| 2024-02-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.251 | 800 |
| 2024-02-12 | 4.700 | 5.650 | 4.700 | 5.450 | 5.349 | 11,617 |
| 2024-02-09 | 4.800 | 4.820 | 4.800 | 4.820 | 4.731 | 300 |
| 2024-02-08 | 4.900 | 4.900 | 4.800 | 4.880 | 4.789 | 1,750 |
| 2024-02-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.907 | 999 |
| 2024-02-06 | 5.050 | 5.200 | 5.050 | 5.100 | 5.005 | 1,890 |
| 2024-02-01 | 5.100 | 5.100 | 5.000 | 5.000 | 4.907 | 1,983 |
| 2024-01-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.103 | 19 |
| 2024-01-30 | 5.150 | 5.250 | 5.000 | 5.200 | 5.103 | 3,740 |
| 2024-01-23 | 5.100 | 5.100 | 5.050 | 5.050 | 4.956 | 950 |
| 2024-01-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.054 | 600 |
| 2024-01-15 | 5.250 | 5.250 | 5.150 | 5.150 | 5.054 | 14 |
| 2024-01-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.103 | 80 |
| 2024-01-11 | 5.300 | 5.400 | 5.250 | 5.250 | 5.153 | 2,162 |
| 2024-01-10 | 5.300 | 5.300 | 5.250 | 5.250 | 5.153 | 1,000 |
| 2024-01-04 | 5.250 | 5.250 | 5.200 | 5.200 | 5.103 | 60 |
| 2024-01-03 | 5.250 | 5.250 | 5.200 | 5.200 | 5.103 | 1,100 |
| 2024-01-02 | 5.500 | 5.500 | 5.150 | 5.150 | 5.054 | 5,942 |
| 2023-12-29 | 5.700 | 5.700 | 5.500 | 5.600 | 5.496 | 2,594 |
| 2023-12-28 | 5.500 | 5.600 | 5.500 | 5.600 | 5.496 | 2,568 |
| 2023-12-27 | 5.350 | 5.450 | 5.350 | 5.450 | 5.349 | 1,420 |
| 2023-12-22 | 5.250 | 5.300 | 5.250 | 5.300 | 5.202 | 172 |
| 2023-12-20 | 5.250 | 5.350 | 5.250 | 5.350 | 5.251 | 2,201 |
| 2023-12-19 | 5.350 | 5.400 | 5.350 | 5.400 | 5.300 | 1,750 |
| 2023-12-15 | 5.200 | 5.250 | 5.200 | 5.250 | 5.153 | 945 |
| 2023-12-13 | 5.300 | 5.350 | 5.300 | 5.350 | 5.251 | 115 |
| 2023-12-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.103 | 550 |
| 2023-12-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.005 | 1,000 |
| 2023-12-06 | 5.000 | 5.150 | 5.000 | 5.150 | 5.054 | 1,753 |
| 2023-12-05 | 5.200 | 5.200 | 5.050 | 5.050 | 4.956 | 1,726 |
| 2023-12-04 | 5.300 | 5.300 | 5.200 | 5.200 | 5.103 | 500 |
| 2023-11-30 | 5.200 | 5.250 | 5.200 | 5.250 | 5.153 | 477 |
| 2023-11-28 | 5.450 | 5.450 | 5.400 | 5.400 | 5.300 | 1,600 |
| 2023-11-27 | 5.400 | 5.400 | 5.350 | 5.350 | 5.251 | 1,233 |
| 2023-11-24 | 5.250 | 5.250 | 5.200 | 5.200 | 5.103 | 150 |
| 2023-11-20 | 5.200 | 5.250 | 5.150 | 5.150 | 5.054 | 1,987 |
| 2023-11-17 | 5.000 | 5.250 | 5.000 | 5.250 | 5.153 | 2,918 |
| 2023-11-16 | 5.000 | 5.050 | 4.900 | 5.050 | 4.956 | 1,868 |
| 2023-11-15 | 4.700 | 5.100 | 4.620 | 4.920 | 4.829 | 21,696 |
| 2023-11-14 | 4.720 | 4.720 | 4.640 | 4.680 | 4.593 | 1,000 |
| 2023-11-13 | 4.440 | 4.760 | 4.300 | 4.640 | 4.554 | 15,861 |
| 2023-11-10 | 4.400 | 4.400 | 4.300 | 4.320 | 4.240 | 5,777 |
| 2023-11-07 | 4.360 | 4.360 | 4.200 | 4.280 | 4.201 | 14,225 |
| 2023-11-06 | 4.520 | 4.540 | 4.460 | 4.460 | 4.377 | 290 |
| 2023-11-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.436 | 686 |
| 2023-10-31 | 4.440 | 4.500 | 4.400 | 4.500 | 4.416 | 6,600 |
| 2023-10-30 | 4.560 | 4.560 | 4.480 | 4.480 | 4.397 | 1,368 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-29 | 0.0500 EUR |
| 2024-06-14 | 0.0410 EUR |
| 2022-05-25 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.