STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-02-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,542 |
| 2026-01-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,542 |
| 2026-01-29 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,542 |
| 2026-01-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2026-01-27 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 4 |
| 2026-01-26 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 2,501 |
| 2026-01-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,588 |
| 2026-01-22 | 3.360 | 3.360 | 3.220 | 3.220 | 3.220 | 1,588 |
| 2026-01-21 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 1,753 |
| 2026-01-20 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,336 |
| 2026-01-19 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 3,919 |
| 2026-01-16 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 1 |
| 2026-01-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,400 |
| 2026-01-14 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 1,300 |
| 2026-01-13 | 3.240 | 3.320 | 3.220 | 3.220 | 3.220 | 5,000 |
| 2026-01-12 | 3.140 | 3.220 | 3.120 | 3.120 | 3.120 | 2,092 |
| 2026-01-09 | 3.060 | 3.320 | 3.060 | 3.320 | 3.320 | 3,073 |
| 2026-01-08 | 3.080 | 3.100 | 2.960 | 2.960 | 2.960 | 4,127 |
| 2026-01-07 | 3.160 | 3.160 | 2.860 | 3.060 | 3.060 | 2,610 |
| 2026-01-06 | 3.220 | 3.220 | 3.120 | 3.220 | 3.220 | 2,553 |
| 2026-01-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2026-01-02 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 1,749 |
| 2025-12-30 | 3.240 | 3.320 | 3.220 | 3.220 | 3.220 | 669 |
| 2025-12-29 | 3.100 | 3.420 | 3.100 | 3.360 | 3.360 | 3,484 |
| 2025-12-23 | 3.260 | 3.260 | 3.140 | 3.160 | 3.160 | 3,166 |
| 2025-12-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,865 |
| 2025-12-19 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 1,865 |
| 2025-12-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,126 |
| 2025-12-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,300 |
| 2025-12-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2025-12-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2025-12-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2025-12-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 |
| 2025-12-10 | 3.140 | 3.260 | 3.140 | 3.260 | 3.260 | 1,100 |
| 2025-12-09 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 365 |
| 2025-12-08 | 3.000 | 3.260 | 3.000 | 3.260 | 3.260 | 1,702 |
| 2025-12-05 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 1,507 |
| 2025-12-04 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 10,457 |
| 2025-12-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,337 |
| 2025-12-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,337 |
| 2025-12-01 | 3.440 | 3.440 | 3.260 | 3.380 | 3.380 | 2,337 |
| 2025-11-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-11-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-11-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-11-25 | 3.200 | 3.440 | 3.200 | 3.440 | 3.440 | 2,312 |
| 2025-11-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,500 |
| 2025-11-21 | 3.520 | 3.580 | 3.320 | 3.320 | 3.320 | 5,996 |
| 2025-11-20 | 3.540 | 3.720 | 3.200 | 3.460 | 3.460 | 26,719 |
| 2025-11-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 8,820 |
| 2025-11-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 8,820 |
| 2025-11-17 | 3.500 | 3.580 | 3.500 | 3.500 | 3.500 | 8,820 |
| 2025-11-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,453 |
| 2025-11-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,453 |
| 2025-11-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 3,737 |
| 2025-11-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,043 |
| 2025-11-10 | 3.500 | 3.500 | 3.420 | 3.480 | 3.480 | 3,616 |
| 2025-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,069 |
| 2025-11-06 | 3.840 | 5.000 | 3.700 | 3.700 | 3.700 | 71,339 |
| 2025-11-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,676 |
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.