STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.940 | 4.060 | 3.940 | 4.060 | 4.013 | 1,249 |
| 2024-10-29 | 4.020 | 4.220 | 4.020 | 4.120 | 4.073 | 2,255 |
| 2024-10-28 | 4.540 | 4.540 | 4.140 | 4.140 | 4.092 | 4,013 |
| 2024-10-25 | 4.740 | 4.740 | 4.660 | 4.660 | 4.606 | 2 |
| 2024-10-23 | 4.760 | 4.760 | 4.660 | 4.660 | 4.606 | 1,017 |
| 2024-10-22 | 4.840 | 4.840 | 4.780 | 4.780 | 4.725 | 1,162 |
| 2024-10-18 | 4.880 | 4.940 | 4.880 | 4.920 | 4.863 | 502 |
| 2024-10-17 | 4.900 | 4.900 | 4.720 | 4.900 | 4.844 | 2,877 |
| 2024-10-16 | 4.980 | 5.100 | 4.980 | 5.000 | 4.942 | 1,630 |
| 2024-10-15 | 4.900 | 4.920 | 4.900 | 4.920 | 4.863 | 885 |
| 2024-10-09 | 4.860 | 4.920 | 4.860 | 4.920 | 4.863 | 15 |
| 2024-10-02 | 4.940 | 4.940 | 4.900 | 4.900 | 4.844 | 1,200 |
| 2024-09-24 | 4.880 | 5.000 | 4.880 | 5.000 | 4.942 | 1,342 |
| 2024-09-23 | 4.820 | 4.860 | 4.820 | 4.820 | 4.765 | 1,019 |
| 2024-09-19 | 4.840 | 4.840 | 4.840 | 4.840 | 4.784 | 205 |
| 2024-09-18 | 4.840 | 4.840 | 4.780 | 4.780 | 4.725 | 637 |
| 2024-09-17 | 5.000 | 5.000 | 4.920 | 4.920 | 4.863 | 4 |
| 2024-09-16 | 4.860 | 4.920 | 4.860 | 4.920 | 4.863 | 53 |
| 2024-09-13 | 5.000 | 5.000 | 4.920 | 4.920 | 4.863 | 96 |
| 2024-09-12 | 5.000 | 5.000 | 4.920 | 4.920 | 4.863 | 470 |
| 2024-09-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.041 | 800 |
| 2024-09-06 | 5.150 | 5.400 | 5.150 | 5.200 | 5.140 | 4,191 |
| 2024-09-05 | 5.000 | 5.100 | 5.000 | 5.100 | 5.041 | 2,156 |
| 2024-09-04 | 4.980 | 4.980 | 4.900 | 4.900 | 4.844 | 18 |
| 2024-09-03 | 4.760 | 4.900 | 4.760 | 4.900 | 4.844 | 2,156 |
| 2024-09-02 | 4.740 | 4.740 | 4.660 | 4.660 | 4.606 | 2,312 |
| 2024-08-27 | 4.720 | 4.740 | 4.640 | 4.640 | 4.587 | 116 |
| 2024-08-26 | 4.560 | 4.640 | 4.560 | 4.640 | 4.587 | 545 |
| 2024-08-23 | 4.800 | 4.800 | 4.580 | 4.580 | 4.527 | 1,560 |
| 2024-08-21 | 4.720 | 4.860 | 4.720 | 4.860 | 4.804 | 490 |
| 2024-08-20 | 4.740 | 4.860 | 4.740 | 4.860 | 4.804 | 716 |
| 2024-08-19 | 4.680 | 4.740 | 4.680 | 4.740 | 4.685 | 1,700 |
| 2024-08-16 | 4.620 | 4.720 | 4.620 | 4.720 | 4.666 | 1,020 |
| 2024-08-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.666 | 1,572 |
| 2024-08-14 | 4.620 | 4.760 | 4.620 | 4.760 | 4.705 | 1,068 |
| 2024-08-13 | 4.560 | 4.640 | 4.560 | 4.640 | 4.587 | 1,166 |
| 2024-08-09 | 4.820 | 4.820 | 4.400 | 4.740 | 4.685 | 9,874 |
| 2024-08-05 | 4.860 | 5.000 | 4.840 | 5.000 | 4.942 | 1,798 |
| 2024-08-02 | 4.980 | 5.000 | 4.980 | 5.000 | 4.942 | 400 |
| 2024-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.942 | 900 |
| 2024-07-29 | 4.920 | 5.050 | 4.920 | 5.050 | 4.992 | 1,416 |
| 2024-07-26 | 5.050 | 5.100 | 5.000 | 5.050 | 4.992 | 3,754 |
| 2024-07-25 | 5.200 | 5.200 | 5.100 | 5.150 | 5.091 | 3,450 |
| 2024-07-24 | 5.300 | 5.300 | 5.250 | 5.250 | 5.190 | 1,270 |
| 2024-07-23 | 5.150 | 5.250 | 5.150 | 5.250 | 5.190 | 1,000 |
| 2024-07-19 | 5.300 | 5.300 | 5.250 | 5.250 | 5.190 | 1,051 |
| 2024-07-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.239 | 100 |
| 2024-07-17 | 5.350 | 5.350 | 5.200 | 5.250 | 5.190 | 1,294 |
| 2024-07-16 | 5.350 | 5.350 | 5.300 | 5.300 | 5.239 | 1,542 |
| 2024-07-15 | 5.400 | 5.400 | 5.300 | 5.300 | 5.239 | 1,296 |
| 2024-07-12 | 5.200 | 5.350 | 5.200 | 5.350 | 5.288 | 2,424 |
| 2024-07-05 | 5.100 | 5.150 | 5.100 | 5.150 | 5.091 | 549 |
| 2024-07-04 | 5.100 | 5.150 | 5.000 | 5.050 | 4.992 | 3,130 |
| 2024-07-02 | 5.050 | 5.150 | 5.050 | 5.100 | 5.041 | 1,887 |
| 2024-07-01 | 5.200 | 5.200 | 5.050 | 5.050 | 4.992 | 2,381 |
| 2024-06-28 | 5.400 | 5.400 | 5.300 | 5.300 | 5.239 | 40 |
| 2024-06-26 | 5.400 | 5.400 | 5.300 | 5.300 | 5.239 | 1,556 |
| 2024-06-24 | 5.500 | 5.500 | 5.450 | 5.500 | 5.437 | 507 |
| 2024-06-21 | 5.650 | 5.650 | 5.550 | 5.600 | 5.536 | 809 |
| 2024-06-19 | 5.700 | 5.750 | 5.700 | 5.750 | 5.684 | 440 |
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.