STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 5.780 | 5.780 | 5.600 | 5.700 | 5.546 | 19,700 |
| 2022-04-13 | 5.420 | 5.780 | 5.420 | 5.720 | 5.565 | 10,086 |
| 2022-04-12 | 6.000 | 6.000 | 5.320 | 5.600 | 5.448 | 30,306 |
| 2022-04-11 | 6.060 | 6.080 | 6.020 | 6.020 | 5.857 | 5,276 |
| 2022-04-08 | 6.240 | 6.280 | 6.000 | 6.280 | 6.110 | 10,064 |
| 2022-04-07 | 6.540 | 6.540 | 6.240 | 6.360 | 6.188 | 1,283 |
| 2022-04-06 | 6.760 | 6.760 | 6.600 | 6.660 | 6.480 | 1,376 |
| 2022-04-05 | 6.800 | 6.860 | 6.800 | 6.860 | 6.674 | 850 |
| 2022-04-04 | 6.900 | 6.900 | 6.800 | 6.860 | 6.674 | 750 |
| 2022-03-30 | 6.840 | 6.860 | 6.840 | 6.860 | 6.674 | 700 |
| 2022-03-25 | 6.920 | 6.920 | 6.920 | 6.920 | 6.733 | 300 |
| 2022-03-24 | 7.000 | 7.000 | 6.920 | 6.920 | 6.733 | 1,452 |
| 2022-03-23 | 7.000 | 7.040 | 7.000 | 7.020 | 6.830 | 2,000 |
| 2022-03-22 | 7.000 | 7.100 | 7.000 | 7.040 | 6.850 | 11,425 |
| 2022-03-21 | 7.000 | 7.000 | 6.980 | 6.980 | 6.791 | 500 |
| 2022-03-18 | 6.960 | 6.980 | 6.960 | 6.980 | 6.791 | 300 |
| 2022-03-17 | 6.860 | 7.000 | 6.860 | 6.940 | 6.752 | 3,300 |
| 2022-03-16 | 6.620 | 6.780 | 6.540 | 6.780 | 6.597 | 6,350 |
| 2022-03-15 | 6.680 | 6.680 | 6.600 | 6.660 | 6.480 | 5,000 |
| 2022-03-14 | 6.600 | 6.700 | 6.580 | 6.620 | 6.441 | 7,690 |
| 2022-03-11 | 6.620 | 6.700 | 6.520 | 6.520 | 6.344 | 2,650 |
| 2022-03-10 | 6.620 | 6.660 | 6.600 | 6.600 | 6.421 | 5,049 |
| 2022-03-09 | 6.600 | 6.680 | 6.520 | 6.580 | 6.402 | 2,660 |
| 2022-03-08 | 6.600 | 6.700 | 6.600 | 6.620 | 6.441 | 6,786 |
| 2022-03-07 | 6.700 | 6.740 | 6.680 | 6.720 | 6.538 | 4,515 |
| 2022-03-04 | 6.940 | 7.040 | 6.700 | 6.700 | 6.519 | 18,913 |
| 2022-03-03 | 6.960 | 7.140 | 6.920 | 6.920 | 6.733 | 6,122 |
| 2022-03-02 | 6.800 | 7.140 | 6.700 | 7.060 | 6.869 | 7,092 |
| 2022-03-01 | 7.140 | 7.140 | 7.000 | 7.000 | 6.811 | 1,730 |
| 2022-02-25 | 7.180 | 7.240 | 7.180 | 7.240 | 7.044 | 1,000 |
| 2022-02-24 | 7.500 | 7.500 | 6.980 | 7.100 | 6.908 | 1,018 |
| 2022-02-23 | 7.300 | 7.440 | 7.300 | 7.440 | 7.239 | 25 |
| 2022-02-22 | 7.380 | 7.400 | 7.380 | 7.400 | 7.200 | 1,937 |
| 2022-02-21 | 7.300 | 7.600 | 7.300 | 7.500 | 7.297 | 17,526 |
| 2022-02-18 | 7.400 | 7.480 | 7.300 | 7.480 | 7.278 | 2,802 |
| 2022-02-17 | 7.800 | 7.800 | 7.500 | 7.500 | 7.297 | 1,298 |
| 2022-02-15 | 7.780 | 7.880 | 7.780 | 7.800 | 7.589 | 2,500 |
| 2022-02-14 | 7.680 | 7.780 | 7.680 | 7.720 | 7.511 | 3,524 |
| 2022-02-11 | 7.780 | 7.780 | 7.400 | 7.780 | 7.569 | 12,563 |
| 2022-02-10 | 7.900 | 7.900 | 7.880 | 7.880 | 7.667 | 1,173 |
| 2022-02-09 | 8.000 | 8.000 | 7.960 | 7.960 | 7.745 | 1,705 |
| 2022-02-07 | 7.980 | 7.980 | 7.900 | 7.960 | 7.745 | 5,839 |
| 2022-02-03 | 8.000 | 8.060 | 7.940 | 7.980 | 7.764 | 8,979 |
| 2022-02-02 | 8.200 | 8.200 | 8.060 | 8.060 | 7.842 | 4,957 |
| 2022-02-01 | 8.200 | 8.240 | 8.200 | 8.220 | 7.998 | 2,500 |
| 2022-01-31 | 8.280 | 8.280 | 8.180 | 8.240 | 8.017 | 3,389 |
| 2022-01-28 | 8.300 | 8.300 | 8.240 | 8.240 | 8.017 | 1,196 |
| 2022-01-26 | 8.240 | 8.320 | 8.200 | 8.260 | 8.036 | 4,500 |
| 2022-01-25 | 8.140 | 8.200 | 8.140 | 8.200 | 7.978 | 1,589 |
| 2022-01-24 | 8.300 | 8.300 | 7.900 | 8.140 | 7.920 | 26,809 |
| 2022-01-21 | 8.240 | 8.480 | 8.240 | 8.360 | 8.134 | 6,657 |
| 2022-01-20 | 8.160 | 8.200 | 8.140 | 8.200 | 7.978 | 1,706 |
| 2022-01-19 | 8.220 | 8.220 | 8.060 | 8.060 | 7.842 | 1,321 |
| 2022-01-18 | 8.220 | 8.220 | 8.220 | 8.220 | 7.998 | 500 |
| 2022-01-17 | 8.200 | 8.240 | 8.180 | 8.240 | 8.017 | 5,017 |
| 2022-01-14 | 8.200 | 8.220 | 8.180 | 8.220 | 7.998 | 13,605 |
| 2022-01-13 | 8.520 | 8.520 | 8.200 | 8.240 | 8.017 | 22,542 |
| 2022-01-12 | 8.600 | 8.660 | 8.600 | 8.660 | 8.426 | 900 |
| 2022-01-11 | 8.660 | 8.660 | 8.600 | 8.600 | 8.367 | 879 |
| 2022-01-10 | 8.580 | 8.660 | 8.580 | 8.660 | 8.426 | 750 |
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.