STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.960 | 3.020 | 2.960 | 3.020 | 2.985 | 267 |
| 2025-08-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.084 | 500 |
| 2025-07-25 | 3.200 | 3.240 | 3.200 | 3.240 | 3.203 | 3,587 |
| 2025-07-18 | 3.220 | 3.280 | 3.220 | 3.280 | 3.242 | 344 |
| 2025-07-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.242 | 400 |
| 2025-07-15 | 3.140 | 3.240 | 3.140 | 3.240 | 3.203 | 6 |
| 2025-07-11 | 3.240 | 3.240 | 3.220 | 3.240 | 3.203 | 1,866 |
| 2025-07-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.302 | 400 |
| 2025-07-09 | 3.220 | 3.340 | 3.220 | 3.340 | 3.302 | 3,706 |
| 2025-07-07 | 3.220 | 3.220 | 3.120 | 3.120 | 3.084 | 344 |
| 2025-07-04 | 3.220 | 3.220 | 3.120 | 3.120 | 3.084 | 250 |
| 2025-07-03 | 3.120 | 3.220 | 3.120 | 3.120 | 3.084 | 1,399 |
| 2025-07-01 | 3.220 | 3.220 | 3.060 | 3.060 | 3.025 | 2,598 |
| 2025-06-27 | 3.220 | 3.220 | 3.120 | 3.120 | 3.084 | 3,177 |
| 2025-06-26 | 3.040 | 3.140 | 3.040 | 3.140 | 3.104 | 20 |
| 2025-06-23 | 3.100 | 3.160 | 3.100 | 3.160 | 3.124 | 297 |
| 2025-06-19 | 3.100 | 3.100 | 3.060 | 3.060 | 3.025 | 2,200 |
| 2025-06-18 | 3.100 | 3.100 | 3.060 | 3.060 | 3.025 | 2,320 |
| 2025-06-16 | 3.080 | 3.100 | 3.080 | 3.100 | 3.064 | 13 |
| 2025-06-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.025 | 150 |
| 2025-06-12 | 3.080 | 3.100 | 3.060 | 3.060 | 3.025 | 272 |
| 2025-06-11 | 3.080 | 3.080 | 3.060 | 3.060 | 3.025 | 20 |
| 2025-06-09 | 3.080 | 3.080 | 3.000 | 3.060 | 3.025 | 1,525 |
| 2025-06-06 | 3.080 | 3.080 | 3.060 | 3.060 | 3.025 | 30 |
| 2025-06-04 | 3.080 | 3.080 | 3.060 | 3.060 | 3.025 | 184 |
| 2025-05-27 | 3.220 | 3.220 | 3.120 | 3.120 | 3.084 | 3,199 |
| 2025-05-22 | 3.020 | 3.140 | 3.020 | 3.140 | 3.104 | 240 |
| 2025-05-20 | 3.100 | 3.160 | 3.100 | 3.160 | 3.124 | 1,700 |
| 2025-05-16 | 3.000 | 3.100 | 3.000 | 3.100 | 3.064 | 1,774 |
| 2025-05-15 | 3.000 | 3.000 | 2.940 | 2.940 | 2.906 | 512 |
| 2025-05-14 | 2.980 | 2.980 | 2.940 | 2.940 | 2.906 | 1,000 |
| 2025-05-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.906 | 1,050 |
| 2025-05-09 | 2.980 | 2.980 | 2.820 | 2.820 | 2.788 | 8,488 |
| 2025-05-07 | 3.100 | 3.100 | 2.900 | 2.900 | 2.867 | 3,647 |
| 2025-05-05 | 3.080 | 3.080 | 3.020 | 3.020 | 2.985 | 3 |
| 2025-04-29 | 3.000 | 3.040 | 2.980 | 3.040 | 3.005 | 10,279 |
| 2025-04-28 | 2.980 | 2.980 | 2.860 | 2.920 | 2.886 | 1,755 |
| 2025-04-25 | 2.920 | 2.980 | 2.920 | 2.960 | 2.926 | 8,005 |
| 2025-04-17 | 2.920 | 2.920 | 2.840 | 2.840 | 2.807 | 20 |
| 2025-04-16 | 3.000 | 3.000 | 2.900 | 2.900 | 2.867 | 5,683 |
| 2025-04-11 | 3.240 | 3.240 | 3.160 | 3.160 | 3.124 | 2,200 |
| 2025-04-10 | 3.340 | 3.340 | 3.240 | 3.240 | 3.203 | 2,177 |
| 2025-04-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.262 | 100 |
| 2025-04-08 | 3.400 | 3.420 | 3.400 | 3.420 | 3.381 | 1,652 |
| 2025-04-07 | 3.400 | 3.400 | 3.300 | 3.300 | 3.262 | 1,316 |
| 2025-04-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.479 | 1,316 |
| 2025-04-02 | 3.880 | 3.880 | 3.640 | 3.640 | 3.598 | 4,545 |
| 2025-04-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.895 | 1,162 |
| 2025-03-31 | 3.920 | 4.020 | 3.920 | 4.020 | 3.974 | 1,163 |
| 2025-03-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.776 | 485 |
| 2025-03-24 | 4.160 | 4.160 | 3.900 | 3.900 | 3.855 | 6,546 |
| 2025-03-21 | 4.600 | 4.800 | 4.200 | 4.300 | 4.251 | 9,662 |
| 2025-03-20 | 3.380 | 4.260 | 3.380 | 4.260 | 4.211 | 11,413 |
| 2025-03-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.321 | 950 |
| 2025-03-18 | 3.360 | 3.360 | 3.280 | 3.280 | 3.242 | 4,366 |
| 2025-03-17 | 3.480 | 3.500 | 3.240 | 3.320 | 3.282 | 7,653 |
| 2025-03-13 | 3.480 | 3.480 | 3.460 | 3.460 | 3.420 | 660 |
| 2025-03-12 | 3.420 | 3.460 | 3.400 | 3.460 | 3.420 | 2,455 |
| 2025-03-11 | 3.700 | 3.700 | 3.500 | 3.500 | 3.460 | 1,483 |
| 2025-03-07 | 3.800 | 3.800 | 3.760 | 3.760 | 3.717 | 550 |
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.