STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.890 | 2.890 | 2.710 | 2.820 | 2.820 | 1,317 |
| 2026-07-23 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 139 |
| 2026-07-22 | 2.800 | 2.900 | 2.790 | 2.900 | 2.900 | 139 |
| 2026-07-21 | 2.890 | 2.890 | 2.850 | 2.850 | 2.850 | 865 |
| 2026-07-20 | 2.890 | 2.890 | 2.850 | 2.850 | 2.850 | 1 |
| 2026-07-17 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 602 |
| 2026-07-16 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1 |
| 2026-07-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2026-07-14 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1 |
| 2026-07-13 | 2.890 | 2.890 | 2.810 | 2.810 | 2.810 | 1 |
| 2026-07-10 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 4 |
| 2026-07-09 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 1 |
| 2026-07-08 | 2.850 | 2.850 | 2.810 | 2.810 | 2.810 | 1,500 |
| 2026-07-07 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 101 |
| 2026-07-06 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 600 |
| 2026-07-03 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 80 |
| 2026-07-02 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,900 |
| 2026-07-01 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 1,900 |
| 2026-06-30 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 11 |
| 2026-06-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 4 |
| 2026-06-26 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 4 |
| 2026-06-25 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 4 |
| 2026-06-24 | 3.060 | 3.090 | 3.060 | 3.090 | 3.090 | 970 |
| 2026-06-23 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 800 |
| 2026-06-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2026-06-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2026-06-18 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1 |
| 2026-06-17 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 1 |
| 2026-06-16 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 1 |
| 2026-06-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 10 |
| 2026-06-12 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,245 |
| 2026-06-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,245 |
| 2026-06-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,245 |
| 2026-06-09 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 1,245 |
| 2026-06-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3,092 |
| 2026-06-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,092 |
| 2026-06-04 | 2.900 | 3.100 | 2.700 | 3.100 | 3.100 | 3,092 |
| 2026-06-03 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 1,385 |
| 2026-06-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 541 |
| 2026-06-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 541 |
| 2026-05-29 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 541 |
| 2026-05-28 | 3.280 | 3.280 | 3.170 | 3.170 | 3.170 | 125 |
| 2026-05-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2026-05-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2026-05-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2026-05-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1 |
| 2026-05-21 | 3.070 | 3.170 | 3.070 | 3.170 | 3.170 | 1 |
| 2026-05-20 | 3.280 | 3.280 | 3.170 | 3.170 | 3.170 | 2 |
| 2026-05-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 616 |
| 2026-05-18 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 616 |
| 2026-05-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,200 |
| 2026-05-14 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 1,200 |
| 2026-05-13 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 49 |
| 2026-05-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2026-05-11 | 3.060 | 3.260 | 3.060 | 3.260 | 3.260 | 4,065 |
| 2026-05-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 370 |
| 2026-05-07 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 370 |
| 2026-05-06 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1 |
| 2026-05-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1 |
| 2026-05-04 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1 |
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.