STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,676 |
| 2025-11-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,676 |
| 2025-11-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,676 |
| 2025-10-31 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 10 |
| 2025-10-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 10 |
| 2025-10-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 10 |
| 2025-10-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 10 |
| 2025-10-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 360 |
| 2025-10-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 360 |
| 2025-10-23 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 360 |
| 2025-10-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 35 |
| 2025-10-21 | 4.020 | 4.020 | 3.840 | 3.920 | 3.920 | 35 |
| 2025-10-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,758 |
| 2025-10-17 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 1,758 |
| 2025-10-16 | 3.900 | 4.000 | 3.900 | 3.940 | 3.940 | 1,361 |
| 2025-10-15 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 1,750 |
| 2025-10-14 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 1,186 |
| 2025-10-13 | 4.440 | 4.440 | 4.220 | 4.340 | 4.340 | 225 |
| 2025-10-10 | 4.220 | 4.500 | 4.020 | 4.320 | 4.320 | 4,092 |
| 2025-10-09 | 4.100 | 4.220 | 4.100 | 4.120 | 4.120 | 161 |
| 2025-10-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 684 |
| 2025-10-07 | 4.500 | 4.500 | 4.140 | 4.500 | 4.500 | 2,611 |
| 2025-10-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,696 |
| 2025-10-03 | 3.660 | 6.750 | 3.660 | 5.100 | 5.100 | 69,448 |
| 2025-10-02 | 3.620 | 4.100 | 3.440 | 3.540 | 3.540 | 20,669 |
| 2025-10-01 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 906 |
| 2025-09-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,660 |
| 2025-09-29 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 1,697 |
| 2025-09-26 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 4,000 |
| 2025-09-25 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 1,010 |
| 2025-09-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,207 |
| 2025-09-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,207 |
| 2025-09-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,207 |
| 2025-09-19 | 4.080 | 4.180 | 4.080 | 4.180 | 4.180 | 1,008 |
| 2025-09-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,873 |
| 2025-09-17 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 1,873 |
| 2025-09-16 | 4.280 | 4.360 | 4.280 | 4.320 | 4.320 | 1,856 |
| 2025-09-15 | 4.240 | 4.240 | 4.160 | 4.160 | 4.160 | 1,000 |
| 2025-09-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 300 |
| 2025-09-11 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 300 |
| 2025-09-10 | 4.280 | 4.360 | 4.280 | 4.360 | 4.360 | 300 |
| 2025-09-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 200 |
| 2025-09-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 200 |
| 2025-09-05 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,255 |
| 2025-09-04 | 4.420 | 4.440 | 4.380 | 4.380 | 4.380 | 1,255 |
| 2025-09-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-09-02 | 4.540 | 4.540 | 4.360 | 4.360 | 4.360 | 43 |
| 2025-09-01 | 4.460 | 4.540 | 4.340 | 4.480 | 4.480 | 3,370 |
| 2025-08-29 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 609 |
| 2025-08-28 | 4.460 | 4.460 | 4.340 | 4.340 | 4.290 | 100 |
| 2025-08-27 | 4.240 | 4.460 | 4.240 | 4.360 | 4.310 | 1,255 |
| 2025-08-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.251 | 776 |
| 2025-08-25 | 4.260 | 4.360 | 4.000 | 4.140 | 4.092 | 20,812 |
| 2025-08-22 | 3.940 | 4.160 | 3.900 | 4.160 | 4.112 | 9,541 |
| 2025-08-21 | 3.700 | 3.980 | 3.700 | 3.860 | 3.816 | 6,297 |
| 2025-08-20 | 3.500 | 3.640 | 3.500 | 3.600 | 3.559 | 3,214 |
| 2025-08-19 | 3.300 | 3.380 | 3.300 | 3.380 | 3.341 | 511 |
| 2025-08-18 | 3.320 | 3.320 | 3.240 | 3.280 | 3.242 | 753 |
| 2025-08-15 | 3.180 | 3.260 | 3.180 | 3.260 | 3.222 | 9,265 |
| 2025-08-14 | 2.960 | 3.080 | 2.960 | 3.080 | 3.045 | 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.