STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 4.650 | 4.750 | 4.650 | 4.750 | 4.662 | 636 |
| 2022-08-18 | 4.680 | 4.760 | 4.670 | 4.760 | 4.672 | 1,966 |
| 2022-08-17 | 4.650 | 4.750 | 4.650 | 4.710 | 4.623 | 4,477 |
| 2022-08-12 | 4.660 | 4.750 | 4.660 | 4.750 | 4.662 | 206 |
| 2022-08-11 | 4.690 | 4.710 | 4.690 | 4.700 | 4.613 | 23,450 |
| 2022-08-10 | 4.600 | 4.840 | 4.600 | 4.690 | 4.603 | 3,041 |
| 2022-08-09 | 4.610 | 4.760 | 4.600 | 4.700 | 4.613 | 6,461 |
| 2022-08-08 | 4.900 | 4.900 | 4.600 | 4.750 | 4.662 | 7,298 |
| 2022-08-03 | 4.920 | 4.920 | 4.910 | 4.910 | 4.819 | 200 |
| 2022-07-29 | 4.810 | 4.920 | 4.810 | 4.920 | 4.829 | 200 |
| 2022-07-28 | 4.960 | 4.960 | 4.880 | 4.910 | 4.819 | 2,124 |
| 2022-07-27 | 5.000 | 5.040 | 5.000 | 5.040 | 4.946 | 500 |
| 2022-07-21 | 5.140 | 5.140 | 5.060 | 5.060 | 4.966 | 1,632 |
| 2022-07-18 | 5.300 | 5.300 | 5.140 | 5.220 | 5.123 | 945 |
| 2022-07-14 | 5.200 | 5.600 | 5.200 | 5.320 | 5.221 | 10,874 |
| 2022-07-13 | 5.280 | 5.280 | 5.260 | 5.260 | 5.162 | 100 |
| 2022-07-12 | 5.280 | 5.280 | 5.280 | 5.280 | 5.182 | 937 |
| 2022-07-08 | 5.400 | 5.420 | 5.200 | 5.340 | 5.241 | 1,448 |
| 2022-07-07 | 5.240 | 5.300 | 5.240 | 5.300 | 5.202 | 1,000 |
| 2022-07-06 | 5.500 | 5.500 | 5.320 | 5.320 | 5.221 | 3,021 |
| 2022-07-05 | 5.540 | 5.720 | 5.520 | 5.560 | 5.457 | 4,400 |
| 2022-06-30 | 5.440 | 5.480 | 5.440 | 5.480 | 5.378 | 500 |
| 2022-06-29 | 5.440 | 5.500 | 5.440 | 5.500 | 5.398 | 900 |
| 2022-06-28 | 5.480 | 5.560 | 5.480 | 5.500 | 5.398 | 8,054 |
| 2022-06-27 | 5.460 | 5.480 | 5.440 | 5.480 | 5.378 | 215 |
| 2022-06-23 | 5.600 | 5.600 | 5.560 | 5.580 | 5.476 | 3,531 |
| 2022-06-22 | 5.600 | 5.640 | 5.600 | 5.640 | 5.535 | 481 |
| 2022-06-20 | 5.600 | 5.660 | 5.600 | 5.660 | 5.555 | 2,000 |
| 2022-06-17 | 5.700 | 5.700 | 5.660 | 5.660 | 5.555 | 831 |
| 2022-06-16 | 5.800 | 5.820 | 5.800 | 5.820 | 5.712 | 577 |
| 2022-06-15 | 5.820 | 5.920 | 5.820 | 5.920 | 5.810 | 228 |
| 2022-06-13 | 5.900 | 5.920 | 5.900 | 5.920 | 5.810 | 147 |
| 2022-06-09 | 6.000 | 6.280 | 5.960 | 6.040 | 5.928 | 8,043 |
| 2022-06-08 | 5.840 | 5.920 | 5.600 | 5.920 | 5.810 | 13,269 |
| 2022-06-07 | 6.000 | 6.020 | 5.960 | 6.020 | 5.908 | 1,360 |
| 2022-06-03 | 6.160 | 6.220 | 6.020 | 6.160 | 6.046 | 5,612 |
| 2022-06-02 | 5.160 | 6.300 | 5.100 | 6.100 | 5.987 | 19,096 |
| 2022-06-01 | 5.100 | 5.380 | 5.100 | 5.300 | 5.202 | 4,965 |
| 2022-05-31 | 4.920 | 5.040 | 4.920 | 4.980 | 4.888 | 2,139 |
| 2022-05-30 | 4.370 | 4.840 | 4.370 | 4.820 | 4.731 | 2,258 |
| 2022-05-27 | 4.740 | 4.740 | 4.380 | 4.390 | 4.309 | 1,771 |
| 2022-05-25 | 4.730 | 4.740 | 4.620 | 4.620 | 4.534 | 1,223 |
| 2022-05-24 | 4.870 | 4.870 | 4.600 | 4.620 | 4.495 | 2,523 |
| 2022-05-23 | 4.880 | 4.880 | 4.820 | 4.820 | 4.690 | 10 |
| 2022-05-19 | 4.770 | 4.990 | 4.770 | 4.880 | 4.748 | 900 |
| 2022-05-18 | 5.100 | 5.100 | 4.880 | 4.880 | 4.748 | 8,516 |
| 2022-05-16 | 5.180 | 5.180 | 5.120 | 5.180 | 5.040 | 1,434 |
| 2022-05-13 | 4.840 | 5.160 | 4.840 | 5.060 | 4.923 | 6,799 |
| 2022-05-12 | 5.200 | 5.200 | 4.720 | 4.720 | 4.592 | 11,780 |
| 2022-05-11 | 5.400 | 5.400 | 5.000 | 5.300 | 5.157 | 9,421 |
| 2022-05-10 | 5.500 | 5.580 | 5.420 | 5.420 | 5.273 | 1,643 |
| 2022-05-05 | 5.500 | 5.540 | 5.500 | 5.540 | 5.390 | 3,076 |
| 2022-05-04 | 5.640 | 5.640 | 5.560 | 5.560 | 5.410 | 893 |
| 2022-05-03 | 5.580 | 5.860 | 5.580 | 5.780 | 5.624 | 2,343 |
| 2022-05-02 | 5.740 | 5.740 | 5.460 | 5.460 | 5.312 | 3,158 |
| 2022-04-29 | 5.700 | 5.700 | 5.600 | 5.600 | 5.448 | 893 |
| 2022-04-28 | 5.840 | 5.840 | 5.780 | 5.780 | 5.624 | 854 |
| 2022-04-27 | 6.040 | 6.040 | 5.920 | 5.920 | 5.760 | 615 |
| 2022-04-26 | 5.940 | 5.940 | 5.920 | 5.920 | 5.760 | 854 |
| 2022-04-21 | 5.860 | 5.860 | 5.860 | 5.860 | 5.701 | 129 |
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.