STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.200 | 5.250 | 5.200 | 5.250 | 5.153 | 967 |
| 2023-06-13 | 5.400 | 5.500 | 5.200 | 5.350 | 5.251 | 5,820 |
| 2023-06-12 | 5.000 | 5.300 | 5.000 | 5.300 | 5.202 | 4,473 |
| 2023-06-08 | 4.900 | 5.250 | 4.900 | 5.050 | 4.956 | 2,783 |
| 2023-06-07 | 4.960 | 5.000 | 4.960 | 5.000 | 4.907 | 120 |
| 2023-06-06 | 5.300 | 5.300 | 5.100 | 5.100 | 5.005 | 1,888 |
| 2023-06-05 | 5.150 | 5.650 | 5.150 | 5.450 | 5.349 | 10,213 |
| 2023-06-02 | 5.400 | 5.400 | 5.100 | 5.300 | 5.202 | 9,619 |
| 2023-06-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.447 | 878 |
| 2023-05-31 | 5.650 | 5.800 | 5.550 | 5.700 | 5.594 | 1,717 |
| 2023-05-30 | 5.600 | 5.650 | 5.600 | 5.600 | 5.496 | 1,097 |
| 2023-05-26 | 5.950 | 6.050 | 5.700 | 5.700 | 5.594 | 8,895 |
| 2023-05-25 | 5.800 | 5.950 | 5.800 | 5.950 | 5.840 | 360 |
| 2023-05-24 | 5.650 | 5.950 | 5.650 | 5.750 | 5.643 | 1,006 |
| 2023-05-23 | 5.500 | 5.600 | 5.500 | 5.600 | 5.496 | 52 |
| 2023-05-22 | 5.450 | 5.600 | 5.450 | 5.600 | 5.496 | 971 |
| 2023-05-18 | 5.450 | 5.600 | 5.200 | 5.350 | 5.251 | 15,165 |
| 2023-05-17 | 5.600 | 5.900 | 5.400 | 5.600 | 5.496 | 11,443 |
| 2023-05-16 | 5.850 | 5.950 | 5.700 | 5.750 | 5.643 | 15,132 |
| 2023-05-15 | 4.960 | 5.750 | 4.960 | 5.750 | 5.643 | 12,681 |
| 2023-05-12 | 4.960 | 5.150 | 4.960 | 5.150 | 5.054 | 13,229 |
| 2023-05-11 | 4.740 | 4.880 | 4.640 | 4.860 | 4.770 | 7,170 |
| 2023-05-10 | 4.920 | 4.920 | 4.520 | 4.700 | 4.613 | 11,052 |
| 2023-05-09 | 4.600 | 4.680 | 4.400 | 4.660 | 4.574 | 4,547 |
| 2023-05-08 | 4.400 | 4.800 | 4.400 | 4.480 | 4.397 | 11,318 |
| 2023-05-05 | 4.840 | 4.880 | 4.420 | 4.520 | 4.436 | 12,088 |
| 2023-05-04 | 4.560 | 4.740 | 4.300 | 4.740 | 4.652 | 5,864 |
| 2023-05-03 | 4.960 | 4.960 | 4.660 | 4.660 | 4.574 | 6,766 |
| 2023-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.907 | 2,697 |
| 2023-04-28 | 4.980 | 4.980 | 4.900 | 4.900 | 4.809 | 372 |
| 2023-04-27 | 4.980 | 4.980 | 4.800 | 4.940 | 4.848 | 1,067 |
| 2023-04-26 | 4.220 | 5.000 | 4.220 | 4.980 | 4.888 | 44,917 |
| 2023-04-25 | 4.140 | 4.160 | 4.100 | 4.160 | 4.083 | 51 |
| 2023-04-24 | 4.220 | 4.220 | 4.180 | 4.180 | 4.102 | 1,840 |
| 2023-04-20 | 4.220 | 4.220 | 4.160 | 4.220 | 4.142 | 2,520 |
| 2023-04-17 | 4.480 | 4.480 | 4.240 | 4.240 | 4.161 | 2,200 |
| 2023-04-14 | 4.400 | 4.480 | 4.400 | 4.460 | 4.377 | 4,147 |
| 2023-04-13 | 4.280 | 4.340 | 4.260 | 4.280 | 4.201 | 11,897 |
| 2023-04-12 | 4.340 | 4.340 | 4.280 | 4.300 | 4.220 | 371 |
| 2023-04-11 | 4.340 | 4.340 | 4.300 | 4.300 | 4.220 | 1,216 |
| 2023-04-06 | 4.400 | 4.400 | 4.200 | 4.360 | 4.279 | 11,716 |
| 2023-04-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.377 | 1,000 |
| 2023-04-04 | 4.580 | 4.580 | 4.480 | 4.480 | 4.397 | 3,200 |
| 2023-03-24 | 4.520 | 4.700 | 4.520 | 4.700 | 4.613 | 1,600 |
| 2023-03-23 | 4.490 | 4.730 | 4.490 | 4.730 | 4.642 | 4,822 |
| 2023-03-20 | 4.600 | 4.600 | 4.510 | 4.510 | 4.426 | 958 |
| 2023-03-17 | 4.500 | 4.710 | 4.500 | 4.710 | 4.623 | 6,910 |
| 2023-03-16 | 4.770 | 4.770 | 4.700 | 4.700 | 4.613 | 170 |
| 2023-03-13 | 5.160 | 5.180 | 5.160 | 5.180 | 5.084 | 285 |
| 2023-03-09 | 5.160 | 5.220 | 5.160 | 5.220 | 5.123 | 315 |
| 2023-02-24 | 5.120 | 5.160 | 5.100 | 5.160 | 5.064 | 1,000 |
| 2023-02-22 | 5.320 | 5.320 | 5.200 | 5.200 | 5.103 | 749 |
| 2023-02-17 | 5.120 | 5.220 | 5.120 | 5.220 | 5.123 | 1,674 |
| 2023-02-16 | 5.280 | 5.280 | 5.200 | 5.200 | 5.103 | 579 |
| 2023-02-15 | 5.380 | 5.380 | 5.300 | 5.300 | 5.202 | 1,550 |
| 2023-02-10 | 5.520 | 5.540 | 5.300 | 5.300 | 5.202 | 2,881 |
| 2023-02-09 | 5.760 | 5.780 | 5.360 | 5.400 | 5.300 | 5,057 |
| 2023-02-08 | 5.900 | 5.900 | 5.660 | 5.660 | 5.555 | 8,100 |
| 2023-02-03 | 5.820 | 5.860 | 5.800 | 5.860 | 5.751 | 108 |
| 2023-02-02 | 6.000 | 6.000 | 5.900 | 5.920 | 5.810 | 3,134 |
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.