STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 6.300 | 6.300 | 6.000 | 6.000 | 5.889 | 1,764 |
| 2023-01-31 | 5.940 | 5.940 | 5.840 | 5.840 | 5.732 | 40 |
| 2023-01-30 | 5.900 | 5.900 | 5.820 | 5.820 | 5.712 | 923 |
| 2023-01-27 | 5.920 | 6.000 | 5.920 | 6.000 | 5.889 | 174 |
| 2023-01-26 | 5.920 | 6.080 | 5.920 | 6.080 | 5.967 | 3,208 |
| 2023-01-25 | 5.820 | 6.040 | 5.820 | 5.840 | 5.732 | 9,159 |
| 2023-01-24 | 5.500 | 5.700 | 5.500 | 5.700 | 5.594 | 865 |
| 2023-01-13 | 5.300 | 5.320 | 5.300 | 5.320 | 5.221 | 167 |
| 2023-01-11 | 5.280 | 5.280 | 5.260 | 5.260 | 5.162 | 260 |
| 2023-01-06 | 5.200 | 5.220 | 5.120 | 5.120 | 5.025 | 590 |
| 2023-01-05 | 5.360 | 5.360 | 5.300 | 5.300 | 5.202 | 340 |
| 2023-01-04 | 5.320 | 5.340 | 5.300 | 5.300 | 5.202 | 2,600 |
| 2022-12-30 | 5.160 | 5.160 | 4.990 | 4.990 | 4.897 | 200 |
| 2022-12-22 | 5.460 | 5.480 | 5.200 | 5.240 | 5.143 | 2,271 |
| 2022-12-21 | 5.340 | 5.420 | 5.340 | 5.420 | 5.319 | 120 |
| 2022-12-20 | 5.340 | 5.340 | 5.260 | 5.260 | 5.162 | 1,629 |
| 2022-12-19 | 5.380 | 5.380 | 5.200 | 5.280 | 5.182 | 2,100 |
| 2022-12-15 | 5.340 | 5.340 | 5.220 | 5.220 | 5.123 | 3,949 |
| 2022-12-14 | 5.080 | 5.280 | 5.080 | 5.280 | 5.182 | 2,723 |
| 2022-12-13 | 4.960 | 5.080 | 4.910 | 5.040 | 4.946 | 13,042 |
| 2022-12-12 | 4.680 | 5.100 | 4.680 | 5.020 | 4.927 | 20,594 |
| 2022-12-09 | 4.680 | 4.800 | 4.680 | 4.770 | 4.681 | 1,002 |
| 2022-12-08 | 4.800 | 4.800 | 4.740 | 4.740 | 4.652 | 1,623 |
| 2022-12-07 | 4.680 | 4.900 | 4.560 | 4.700 | 4.613 | 41,444 |
| 2022-12-06 | 4.300 | 4.620 | 4.300 | 4.620 | 4.534 | 3,606 |
| 2022-12-05 | 4.200 | 4.250 | 4.200 | 4.250 | 4.171 | 3,119 |
| 2022-12-02 | 4.070 | 4.160 | 4.050 | 4.160 | 4.083 | 5,170 |
| 2022-11-28 | 4.090 | 4.090 | 4.030 | 4.070 | 3.994 | 750 |
| 2022-11-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.014 | 500 |
| 2022-11-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.014 | 1,901 |
| 2022-11-17 | 4.110 | 4.190 | 4.110 | 4.190 | 4.112 | 100 |
| 2022-11-11 | 4.100 | 4.220 | 4.100 | 4.180 | 4.102 | 1,300 |
| 2022-11-10 | 4.000 | 4.100 | 4.000 | 4.100 | 4.024 | 2,424 |
| 2022-11-08 | 3.890 | 3.900 | 3.880 | 3.880 | 3.808 | 5,259 |
| 2022-11-01 | 3.800 | 3.800 | 3.740 | 3.780 | 3.710 | 1,495 |
| 2022-10-31 | 3.840 | 3.840 | 3.820 | 3.820 | 3.749 | 829 |
| 2022-10-27 | 3.700 | 3.770 | 3.700 | 3.770 | 3.700 | 8 |
| 2022-10-26 | 3.690 | 3.700 | 3.650 | 3.650 | 3.582 | 2,000 |
| 2022-10-25 | 3.520 | 3.610 | 3.520 | 3.610 | 3.543 | 300 |
| 2022-10-19 | 3.520 | 3.630 | 3.520 | 3.630 | 3.563 | 2,209 |
| 2022-10-18 | 3.750 | 3.750 | 3.630 | 3.630 | 3.563 | 1,119 |
| 2022-10-13 | 3.800 | 3.870 | 3.750 | 3.870 | 3.798 | 2,270 |
| 2022-10-07 | 3.910 | 3.940 | 3.810 | 3.940 | 3.867 | 1,364 |
| 2022-10-06 | 3.740 | 3.940 | 3.740 | 3.940 | 3.867 | 1,568 |
| 2022-10-05 | 3.960 | 3.960 | 3.870 | 3.870 | 3.798 | 1,247 |
| 2022-10-04 | 4.010 | 4.010 | 3.990 | 3.990 | 3.916 | 10 |
| 2022-09-30 | 4.010 | 4.040 | 4.000 | 4.010 | 3.936 | 2,803 |
| 2022-09-29 | 4.100 | 4.100 | 4.020 | 4.100 | 4.024 | 4,570 |
| 2022-09-28 | 4.210 | 4.220 | 4.110 | 4.220 | 4.142 | 1,864 |
| 2022-09-21 | 4.410 | 4.410 | 4.320 | 4.320 | 4.240 | 600 |
| 2022-09-20 | 4.500 | 4.500 | 4.460 | 4.460 | 4.377 | 1,000 |
| 2022-09-14 | 4.520 | 4.520 | 4.470 | 4.470 | 4.387 | 100 |
| 2022-09-13 | 4.510 | 4.520 | 4.510 | 4.520 | 4.436 | 5,805 |
| 2022-09-09 | 4.440 | 4.530 | 4.270 | 4.530 | 4.446 | 3,831 |
| 2022-08-30 | 4.690 | 4.710 | 4.680 | 4.710 | 4.623 | 2,304 |
| 2022-08-29 | 4.910 | 4.910 | 4.800 | 4.800 | 4.711 | 700 |
| 2022-08-26 | 4.740 | 5.140 | 4.740 | 4.820 | 4.731 | 7,629 |
| 2022-08-25 | 4.680 | 4.780 | 4.650 | 4.760 | 4.672 | 2,500 |
| 2022-08-24 | 4.690 | 4.800 | 4.690 | 4.800 | 4.711 | 510 |
| 2022-08-23 | 4.700 | 4.840 | 4.700 | 4.840 | 4.750 | 1,701 |
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.