STS Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.150	3.150	3.150	3.150	3.150	1
2026-04-29	3.150	3.150	3.150	3.150	3.150	1
2026-04-28	3.150	3.150	3.150	3.150	3.150	1
2026-04-27	3.060	3.200	3.060	3.200	3.200	1
2026-04-24	3.130	3.230	3.130	3.150	3.150	2,002
2026-04-23	3.080	3.080	3.080	3.080	3.080	900
2026-04-22	3.070	3.080	3.070	3.080	3.080	900
2026-04-21	3.050	3.050	3.050	3.050	3.050	11,864
2026-04-20	3.000	3.220	3.000	3.040	3.040	11,864
2026-04-17	3.110	3.240	3.050	3.050	3.050	20,485
2026-04-16	2.960	3.200	2.960	3.150	3.150	7,581
2026-04-15	2.880	2.880	2.880	2.880	2.880	1,719
2026-04-14	2.860	2.910	2.860	2.910	2.910	1,719
2026-04-13	2.950	2.950	2.700	2.700	2.700	6,339
2026-04-10	2.860	2.910	2.800	2.910	2.910	11,925
2026-04-09	2.950	2.950	2.950	2.950	2.950	143
2026-04-08	2.950	2.950	2.950	2.950	2.950	0
2026-04-07	2.950	2.950	2.950	2.950	2.950	143
2026-04-02	2.940	2.940	2.940	2.940	2.940	143
2026-04-01	2.940	2.940	2.940	2.940	2.940	143
2026-03-31	2.940	2.940	2.940	2.940	2.940	0
2026-03-30	2.860	2.860	2.860	2.860	2.860	143
2026-03-27	2.940	2.940	2.940	2.940	2.940	302
2026-03-26	2.940	2.940	2.940	2.940	2.940	302
2026-03-25	2.940	2.940	2.940	2.940	2.940	302
2026-03-24	2.940	2.940	2.940	2.940	2.940	302
2026-03-23	2.940	2.940	2.940	2.940	2.940	190
2026-03-20	2.860	3.020	2.860	2.940	2.940	302
2026-03-19	2.940	2.940	2.940	2.940	2.940	0
2026-03-18	2.940	2.940	2.940	2.940	2.940	0
2026-03-17	2.940	2.940	2.940	2.940	2.940	0
2026-03-16	2.940	2.940	2.940	2.940	2.940	0
2026-03-13	2.980	2.980	2.980	2.980	2.980	0
2026-03-12	2.980	2.980	2.980	2.980	2.980	10
2026-03-11	2.980	2.980	2.980	2.980	2.980	10
2026-03-10	2.980	2.980	2.980	2.980	2.980	10
2026-03-09	2.960	2.960	2.920	2.920	2.920	10
2026-03-06	3.080	3.100	2.980	2.980	2.980	2
2026-03-05	2.980	2.980	2.980	2.980	2.980	1
2026-03-04	2.980	2.980	2.980	2.980	2.980	1
2026-03-03	2.980	2.980	2.980	2.980	2.980	1
2026-03-02	3.100	3.100	2.980	2.980	2.980	1
2026-02-27	3.100	3.100	3.000	3.000	3.000	1
2026-02-26	3.000	3.000	2.900	2.960	2.960	7,702
2026-02-25	3.120	3.120	3.120	3.120	3.120	130
2026-02-24	3.020	3.120	3.000	3.120	3.120	130
2026-02-23	3.120	3.120	3.120	3.120	3.120	37
2026-02-20	3.120	3.120	3.120	3.120	3.120	37
2026-02-19	3.120	3.120	3.120	3.120	3.120	37
2026-02-18	3.120	3.120	3.120	3.120	3.120	1,613
2026-02-17	3.120	3.120	3.120	3.120	3.120	1,613
2026-02-16	3.100	3.100	3.100	3.100	3.100	1,613
2026-02-13	3.200	3.200	3.200	3.200	3.200	500
2026-02-12	3.100	3.300	3.100	3.200	3.200	170
2026-02-11	3.100	3.200	3.100	3.180	3.180	2,163
2026-02-10	3.060	3.060	3.060	3.060	3.060	150
2026-02-09	3.060	3.060	3.060	3.060	3.060	150
2026-02-06	3.100	3.100	3.100	3.100	3.100	150
2026-02-05	3.100	3.200	3.100	3.100	3.100	16
2026-02-04	3.100	3.100	3.100	3.100	3.100	1

← NewerPage 3 of 5 · 252 trading daysOlder →

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.