STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 3.880 | 3.880 | 3.860 | 3.860 | 3.816 | 600 |
| 2025-03-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.756 | 578 |
| 2025-02-26 | 4.000 | 4.000 | 3.920 | 3.920 | 3.875 | 324 |
| 2025-02-25 | 3.840 | 3.920 | 3.840 | 3.920 | 3.875 | 1,000 |
| 2025-02-24 | 3.940 | 4.020 | 3.900 | 3.900 | 3.855 | 950 |
| 2025-02-21 | 3.760 | 3.880 | 3.760 | 3.880 | 3.835 | 2 |
| 2025-02-19 | 3.920 | 3.920 | 3.780 | 3.860 | 3.816 | 13,447 |
| 2025-02-18 | 4.080 | 4.080 | 4.000 | 4.000 | 3.954 | 461 |
| 2025-02-11 | 3.960 | 4.000 | 3.960 | 4.000 | 3.954 | 5,000 |
| 2025-02-10 | 3.700 | 3.900 | 3.700 | 3.900 | 3.855 | 9,012 |
| 2025-02-07 | 3.380 | 3.700 | 3.360 | 3.600 | 3.559 | 13,402 |
| 2025-02-06 | 3.400 | 3.480 | 3.400 | 3.480 | 3.440 | 260 |
| 2025-02-05 | 3.500 | 3.500 | 3.480 | 3.480 | 3.440 | 1,000 |
| 2025-02-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.539 | 450 |
| 2025-02-03 | 3.580 | 3.580 | 3.540 | 3.540 | 3.499 | 270 |
| 2025-01-31 | 3.700 | 3.700 | 3.600 | 3.620 | 3.578 | 800 |
| 2025-01-30 | 3.620 | 3.660 | 3.620 | 3.660 | 3.618 | 15 |
| 2025-01-27 | 3.620 | 3.700 | 3.620 | 3.700 | 3.657 | 730 |
| 2025-01-24 | 3.880 | 3.880 | 3.680 | 3.760 | 3.717 | 6,456 |
| 2025-01-21 | 4.060 | 4.060 | 3.980 | 3.980 | 3.934 | 702 |
| 2025-01-20 | 4.080 | 4.080 | 3.980 | 3.980 | 3.934 | 750 |
| 2025-01-17 | 4.080 | 4.140 | 4.080 | 4.140 | 4.092 | 1,563 |
| 2025-01-16 | 3.920 | 4.000 | 3.920 | 4.000 | 3.954 | 2,000 |
| 2025-01-15 | 4.080 | 4.080 | 4.020 | 4.020 | 3.974 | 37 |
| 2025-01-14 | 4.040 | 4.040 | 4.040 | 4.040 | 3.994 | 838 |
| 2025-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.954 | 805 |
| 2025-01-09 | 3.800 | 3.980 | 3.800 | 3.980 | 3.934 | 2,545 |
| 2025-01-08 | 3.880 | 3.880 | 3.840 | 3.840 | 3.796 | 368 |
| 2025-01-06 | 3.880 | 3.880 | 3.860 | 3.860 | 3.816 | 686 |
| 2025-01-02 | 3.800 | 3.900 | 3.800 | 3.820 | 3.776 | 1,013 |
| 2024-12-27 | 3.820 | 3.980 | 3.760 | 3.760 | 3.717 | 1,574 |
| 2024-12-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.855 | 1,390 |
| 2024-12-20 | 3.880 | 3.880 | 3.740 | 3.820 | 3.776 | 1,393 |
| 2024-12-19 | 3.920 | 4.040 | 3.900 | 3.940 | 3.895 | 5,241 |
| 2024-12-16 | 3.880 | 3.900 | 3.820 | 3.820 | 3.776 | 96 |
| 2024-12-13 | 3.880 | 3.900 | 3.840 | 3.840 | 3.796 | 1,280 |
| 2024-12-10 | 3.920 | 3.920 | 3.860 | 3.860 | 3.816 | 1,000 |
| 2024-12-09 | 3.900 | 3.900 | 3.800 | 3.800 | 3.756 | 828 |
| 2024-12-05 | 3.920 | 3.920 | 3.800 | 3.800 | 3.756 | 2 |
| 2024-12-04 | 3.920 | 3.920 | 3.740 | 3.740 | 3.697 | 4,126 |
| 2024-12-03 | 3.620 | 3.920 | 3.620 | 3.760 | 3.717 | 584 |
| 2024-12-02 | 3.700 | 3.760 | 3.700 | 3.760 | 3.717 | 31 |
| 2024-11-29 | 3.860 | 4.060 | 3.800 | 3.840 | 3.796 | 4,641 |
| 2024-11-27 | 3.780 | 3.780 | 3.640 | 3.640 | 3.598 | 69 |
| 2024-11-26 | 3.500 | 3.680 | 3.500 | 3.680 | 3.638 | 2,076 |
| 2024-11-25 | 3.700 | 3.700 | 3.640 | 3.640 | 3.598 | 200 |
| 2024-11-22 | 3.380 | 3.600 | 3.380 | 3.600 | 3.559 | 8,428 |
| 2024-11-21 | 3.440 | 3.440 | 3.220 | 3.380 | 3.341 | 6,070 |
| 2024-11-20 | 3.720 | 3.720 | 3.520 | 3.520 | 3.479 | 1,621 |
| 2024-11-19 | 3.860 | 3.860 | 3.740 | 3.780 | 3.737 | 847 |
| 2024-11-18 | 3.900 | 3.920 | 3.900 | 3.920 | 3.875 | 1,147 |
| 2024-11-15 | 4.000 | 4.060 | 4.000 | 4.060 | 4.013 | 246 |
| 2024-11-14 | 4.000 | 4.000 | 3.960 | 3.960 | 3.914 | 4 |
| 2024-11-13 | 4.240 | 4.240 | 4.100 | 4.100 | 4.053 | 1,947 |
| 2024-11-12 | 4.300 | 4.360 | 4.300 | 4.360 | 4.310 | 898 |
| 2024-11-07 | 4.280 | 4.380 | 4.280 | 4.380 | 4.330 | 300 |
| 2024-11-05 | 4.240 | 4.420 | 4.240 | 4.420 | 4.369 | 1,049 |
| 2024-11-04 | 4.220 | 4.380 | 4.220 | 4.360 | 4.310 | 2,505 |
| 2024-11-01 | 4.220 | 4.220 | 4.140 | 4.140 | 4.092 | 110 |
| 2024-10-31 | 4.080 | 4.220 | 4.080 | 4.220 | 4.171 | 1,324 |
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.