STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.460 | 4.500 | 4.440 | 4.500 | 4.416 | 1,550 |
| 2023-10-26 | 4.580 | 4.580 | 4.520 | 4.520 | 4.436 | 350 |
| 2023-10-23 | 4.600 | 4.600 | 4.540 | 4.540 | 4.456 | 203 |
| 2023-10-20 | 4.560 | 4.580 | 4.540 | 4.540 | 4.456 | 1,400 |
| 2023-10-19 | 4.540 | 4.540 | 4.500 | 4.500 | 4.416 | 525 |
| 2023-10-16 | 4.540 | 4.600 | 4.400 | 4.420 | 4.338 | 5,572 |
| 2023-10-13 | 4.580 | 4.600 | 4.420 | 4.480 | 4.397 | 4,743 |
| 2023-10-12 | 4.620 | 4.620 | 4.520 | 4.520 | 4.436 | 1,733 |
| 2023-10-06 | 4.680 | 4.820 | 4.680 | 4.760 | 4.672 | 1,753 |
| 2023-10-05 | 4.800 | 4.800 | 4.600 | 4.600 | 4.515 | 1,206 |
| 2023-10-03 | 4.640 | 4.740 | 4.640 | 4.720 | 4.632 | 1,033 |
| 2023-10-02 | 4.660 | 4.660 | 4.460 | 4.560 | 4.475 | 1,962 |
| 2023-09-29 | 4.740 | 4.880 | 4.740 | 4.840 | 4.750 | 1,268 |
| 2023-09-28 | 4.400 | 4.560 | 4.400 | 4.460 | 4.377 | 7,906 |
| 2023-09-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.318 | 404 |
| 2023-09-26 | 4.400 | 4.400 | 4.340 | 4.340 | 4.259 | 650 |
| 2023-09-25 | 4.500 | 4.500 | 4.380 | 4.380 | 4.299 | 95 |
| 2023-09-22 | 4.400 | 4.500 | 4.400 | 4.500 | 4.416 | 100 |
| 2023-09-21 | 4.420 | 4.480 | 4.280 | 4.480 | 4.397 | 10,203 |
| 2023-09-20 | 4.720 | 4.760 | 4.560 | 4.560 | 4.475 | 3,923 |
| 2023-09-19 | 4.760 | 4.760 | 4.420 | 4.700 | 4.613 | 1,953 |
| 2023-09-18 | 5.350 | 5.400 | 4.880 | 4.880 | 4.789 | 9,371 |
| 2023-09-13 | 5.300 | 5.300 | 5.250 | 5.250 | 5.153 | 1,875 |
| 2023-09-11 | 5.350 | 5.450 | 5.350 | 5.350 | 5.251 | 8,518 |
| 2023-09-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.153 | 1,394 |
| 2023-09-07 | 5.100 | 5.200 | 5.100 | 5.150 | 5.054 | 1,100 |
| 2023-09-05 | 5.300 | 5.300 | 5.200 | 5.200 | 5.103 | 848 |
| 2023-09-04 | 5.400 | 5.400 | 5.350 | 5.350 | 5.251 | 250 |
| 2023-09-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.349 | 25 |
| 2023-08-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.349 | 164 |
| 2023-08-30 | 5.600 | 5.600 | 5.400 | 5.450 | 5.349 | 1,399 |
| 2023-08-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.349 | 631 |
| 2023-08-28 | 5.500 | 5.500 | 5.450 | 5.500 | 5.398 | 1,711 |
| 2023-08-23 | 5.500 | 5.550 | 5.500 | 5.500 | 5.398 | 3,316 |
| 2023-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.398 | 1,500 |
| 2023-08-21 | 5.500 | 5.600 | 5.500 | 5.500 | 5.398 | 4,117 |
| 2023-08-17 | 5.500 | 5.500 | 5.450 | 5.500 | 5.398 | 8,762 |
| 2023-08-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.398 | 3,952 |
| 2023-08-15 | 5.500 | 5.500 | 5.400 | 5.400 | 5.300 | 1,418 |
| 2023-08-14 | 5.450 | 5.450 | 5.400 | 5.400 | 5.300 | 350 |
| 2023-08-11 | 5.550 | 5.600 | 5.450 | 5.450 | 5.349 | 5,822 |
| 2023-08-10 | 5.600 | 5.600 | 5.450 | 5.450 | 5.349 | 2,951 |
| 2023-08-09 | 5.200 | 5.850 | 5.200 | 5.500 | 5.398 | 9,258 |
| 2023-08-07 | 5.250 | 5.300 | 5.200 | 5.200 | 5.103 | 1,503 |
| 2023-08-04 | 5.350 | 5.550 | 5.350 | 5.400 | 5.300 | 6,772 |
| 2023-08-02 | 5.150 | 5.300 | 5.150 | 5.250 | 5.153 | 1,161 |
| 2023-07-31 | 5.000 | 5.050 | 4.960 | 5.050 | 4.956 | 1,261 |
| 2023-07-28 | 4.900 | 4.980 | 4.900 | 4.980 | 4.888 | 700 |
| 2023-07-26 | 5.050 | 5.050 | 5.000 | 5.000 | 4.907 | 294 |
| 2023-07-21 | 5.200 | 5.200 | 5.000 | 5.000 | 4.907 | 1,117 |
| 2023-07-19 | 5.350 | 5.350 | 5.300 | 5.300 | 5.202 | 674 |
| 2023-07-18 | 5.550 | 5.550 | 5.450 | 5.450 | 5.349 | 250 |
| 2023-07-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.349 | 541 |
| 2023-07-14 | 5.250 | 5.300 | 5.250 | 5.300 | 5.202 | 97 |
| 2023-07-07 | 5.200 | 5.300 | 5.200 | 5.300 | 5.202 | 150 |
| 2023-06-30 | 5.350 | 5.350 | 5.300 | 5.300 | 5.202 | 550 |
| 2023-06-28 | 5.250 | 5.550 | 5.250 | 5.550 | 5.447 | 1,250 |
| 2023-06-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.153 | 130 |
| 2023-06-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.153 | 396 |
| 2023-06-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.251 | 320 |
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.