STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.600 | 8.600 | 8.520 | 8.540 | 8.309 | 3,512 |
| 2022-01-06 | 8.460 | 8.560 | 8.460 | 8.560 | 8.328 | 799 |
| 2022-01-04 | 8.340 | 8.500 | 8.340 | 8.500 | 8.270 | 14,691 |
| 2022-01-03 | 8.200 | 8.440 | 8.200 | 8.420 | 8.192 | 14,960 |
| 2021-12-30 | 8.220 | 8.220 | 8.120 | 8.120 | 7.900 | 4,710 |
| 2021-12-29 | 8.180 | 8.220 | 8.120 | 8.220 | 7.998 | 21,292 |
| 2021-12-28 | 8.040 | 8.220 | 7.980 | 8.220 | 7.998 | 3,809 |
| 2021-12-27 | 8.140 | 8.140 | 8.060 | 8.100 | 7.881 | 1,058 |
| 2021-12-23 | 8.100 | 8.120 | 8.080 | 8.080 | 7.861 | 1,877 |
| 2021-12-22 | 8.000 | 8.040 | 7.980 | 8.040 | 7.822 | 184 |
| 2021-12-21 | 7.940 | 8.040 | 7.860 | 8.040 | 7.822 | 6,092 |
| 2021-12-20 | 7.960 | 7.960 | 7.860 | 7.940 | 7.725 | 6,450 |
| 2021-12-17 | 7.960 | 8.040 | 7.960 | 8.040 | 7.822 | 1,433 |
| 2021-12-16 | 7.920 | 7.940 | 7.840 | 7.920 | 7.706 | 5,972 |
| 2021-12-15 | 7.820 | 8.020 | 7.800 | 8.000 | 7.784 | 19,312 |
| 2021-12-14 | 7.940 | 7.940 | 7.500 | 7.700 | 7.492 | 18,586 |
| 2021-12-13 | 7.960 | 8.000 | 7.800 | 7.800 | 7.589 | 18,505 |
| 2021-12-10 | 8.180 | 8.180 | 7.900 | 8.100 | 7.881 | 7,299 |
| 2021-12-06 | 8.160 | 8.280 | 8.160 | 8.280 | 8.056 | 10,723 |
| 2021-12-03 | 8.200 | 8.200 | 8.080 | 8.120 | 7.900 | 1,132 |
| 2021-12-02 | 8.280 | 8.280 | 8.120 | 8.200 | 7.978 | 3,218 |
| 2021-12-01 | 8.300 | 8.380 | 8.300 | 8.380 | 8.153 | 3,524 |
| 2021-11-30 | 8.260 | 8.260 | 8.120 | 8.120 | 7.900 | 180 |
| 2021-11-29 | 8.240 | 8.240 | 8.140 | 8.220 | 7.998 | 12,751 |
| 2021-11-26 | 8.580 | 8.580 | 8.200 | 8.220 | 7.998 | 14,658 |
| 2021-11-25 | 8.540 | 8.560 | 8.500 | 8.560 | 8.328 | 1,194 |
| 2021-11-24 | 8.560 | 8.620 | 8.560 | 8.620 | 8.387 | 591 |
| 2021-11-23 | 8.540 | 8.540 | 8.500 | 8.540 | 8.309 | 3,588 |
| 2021-11-22 | 8.500 | 8.680 | 8.500 | 8.600 | 8.367 | 5,279 |
| 2021-11-19 | 8.580 | 8.580 | 8.500 | 8.580 | 8.348 | 1,949 |
| 2021-11-18 | 8.500 | 8.540 | 8.500 | 8.540 | 8.309 | 4,070 |
| 2021-11-16 | 8.520 | 8.600 | 8.500 | 8.600 | 8.367 | 3,389 |
| 2021-11-15 | 8.620 | 8.640 | 8.320 | 8.600 | 8.367 | 8,294 |
| 2021-11-12 | 8.520 | 8.660 | 8.500 | 8.660 | 8.426 | 17,722 |
| 2021-11-11 | 8.640 | 8.640 | 8.500 | 8.580 | 8.348 | 1,402 |
| 2021-11-10 | 8.600 | 8.640 | 8.500 | 8.580 | 8.348 | 4,782 |
| 2021-11-09 | 8.620 | 8.680 | 8.600 | 8.680 | 8.445 | 395 |
| 2021-11-08 | 8.700 | 8.700 | 8.680 | 8.680 | 8.445 | 580 |
| 2021-11-05 | 8.700 | 8.720 | 8.660 | 8.720 | 8.484 | 1,800 |
| 2021-11-04 | 8.880 | 8.960 | 8.780 | 8.800 | 8.562 | 3,160 |
| 2021-11-03 | 9.060 | 9.200 | 8.940 | 8.940 | 8.698 | 3,627 |
| 2021-11-02 | 8.560 | 9.100 | 8.560 | 8.940 | 8.698 | 6,376 |
| 2021-11-01 | 8.880 | 8.920 | 8.820 | 8.820 | 8.581 | 354 |
| 2021-10-29 | 8.840 | 8.880 | 8.740 | 8.800 | 8.562 | 2,264 |
| 2021-10-28 | 9.080 | 9.080 | 8.800 | 8.800 | 8.562 | 3,031 |
| 2021-10-27 | 8.860 | 9.200 | 8.860 | 9.160 | 8.912 | 6,211 |
| 2021-10-26 | 8.500 | 8.800 | 8.500 | 8.800 | 8.562 | 5,036 |
| 2021-10-25 | 8.560 | 8.560 | 8.500 | 8.500 | 8.270 | 3,995 |
| 2021-10-22 | 8.740 | 8.740 | 8.500 | 8.600 | 8.367 | 8,279 |
| 2021-10-21 | 8.620 | 8.880 | 8.620 | 8.800 | 8.562 | 9,577 |
| 2021-10-20 | 8.500 | 8.580 | 8.500 | 8.540 | 8.309 | 2,040 |
| 2021-10-19 | 8.540 | 8.600 | 8.500 | 8.540 | 8.309 | 6,294 |
← NewerPage 16 of 16 · 952 trading days
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.