STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 5.650 | 5.800 | 5.650 | 5.800 | 5.733 | 540 |
| 2024-06-17 | 5.650 | 5.800 | 5.650 | 5.800 | 5.733 | 428 |
| 2024-06-14 | 5.700 | 5.700 | 5.650 | 5.650 | 5.585 | 936 |
| 2024-06-13 | 5.750 | 5.800 | 5.750 | 5.750 | 5.643 | 399 |
| 2024-06-12 | 5.900 | 5.900 | 5.850 | 5.850 | 5.741 | 5,082 |
| 2024-06-11 | 5.900 | 5.900 | 5.850 | 5.850 | 5.741 | 2,055 |
| 2024-06-10 | 5.950 | 6.000 | 5.950 | 6.000 | 5.889 | 2,212 |
| 2024-06-07 | 5.900 | 5.950 | 5.850 | 5.850 | 5.741 | 1,226 |
| 2024-06-06 | 5.950 | 5.950 | 5.850 | 5.900 | 5.790 | 4,404 |
| 2024-06-05 | 5.800 | 6.200 | 5.800 | 5.850 | 5.741 | 11,016 |
| 2024-06-04 | 5.800 | 5.800 | 5.700 | 5.700 | 5.594 | 4,270 |
| 2024-06-03 | 5.150 | 5.900 | 5.150 | 5.750 | 5.643 | 13,278 |
| 2024-05-31 | 4.880 | 4.880 | 4.840 | 4.840 | 4.750 | 474 |
| 2024-05-30 | 4.960 | 4.960 | 4.800 | 4.860 | 4.770 | 2,902 |
| 2024-05-29 | 4.880 | 4.880 | 4.840 | 4.840 | 4.750 | 400 |
| 2024-05-28 | 5.300 | 5.300 | 4.800 | 4.960 | 4.868 | 6,592 |
| 2024-05-27 | 5.650 | 5.650 | 4.800 | 5.100 | 5.005 | 18,859 |
| 2024-05-24 | 5.650 | 5.800 | 5.650 | 5.800 | 5.692 | 200 |
| 2024-05-22 | 5.900 | 5.900 | 5.850 | 5.850 | 5.741 | 1,334 |
| 2024-05-21 | 6.050 | 6.100 | 6.000 | 6.000 | 5.889 | 2,668 |
| 2024-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.889 | 1,501 |
| 2024-05-16 | 6.050 | 6.100 | 6.050 | 6.100 | 5.987 | 468 |
| 2024-05-15 | 6.100 | 6.100 | 6.100 | 6.100 | 5.987 | 400 |
| 2024-05-14 | 6.200 | 6.200 | 6.000 | 6.000 | 5.889 | 1,614 |
| 2024-05-13 | 6.100 | 6.100 | 6.100 | 6.100 | 5.987 | 120 |
| 2024-05-09 | 6.250 | 6.250 | 6.200 | 6.200 | 6.085 | 120 |
| 2024-05-08 | 6.150 | 6.200 | 6.150 | 6.200 | 6.085 | 800 |
| 2024-05-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.134 | 400 |
| 2024-05-06 | 6.150 | 6.300 | 6.150 | 6.300 | 6.183 | 2,848 |
| 2024-05-02 | 6.200 | 6.200 | 6.050 | 6.050 | 5.938 | 1,848 |
| 2024-04-30 | 6.050 | 6.200 | 6.050 | 6.100 | 5.987 | 830 |
| 2024-04-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.840 | 500 |
| 2024-04-26 | 5.950 | 5.950 | 5.900 | 5.900 | 5.790 | 408 |
| 2024-04-25 | 6.150 | 6.200 | 5.950 | 5.950 | 5.840 | 1,450 |
| 2024-04-23 | 6.200 | 6.200 | 6.000 | 6.100 | 5.987 | 4,458 |
| 2024-04-19 | 5.850 | 6.050 | 5.850 | 6.050 | 5.938 | 1,523 |
| 2024-04-18 | 6.200 | 6.200 | 5.900 | 6.050 | 5.938 | 1,615 |
| 2024-04-17 | 6.300 | 6.400 | 6.300 | 6.300 | 6.183 | 1,260 |
| 2024-04-12 | 5.900 | 6.400 | 5.700 | 6.150 | 6.036 | 15,552 |
| 2024-04-11 | 5.800 | 5.800 | 5.550 | 5.700 | 5.594 | 3,301 |
| 2024-04-09 | 6.050 | 6.050 | 5.950 | 5.950 | 5.840 | 2,035 |
| 2024-04-08 | 6.050 | 6.150 | 6.050 | 6.150 | 6.036 | 100 |
| 2024-04-05 | 6.200 | 6.200 | 6.150 | 6.150 | 6.036 | 100 |
| 2024-04-04 | 6.200 | 6.200 | 6.050 | 6.100 | 5.987 | 146 |
| 2024-04-03 | 6.250 | 6.400 | 6.100 | 6.200 | 6.085 | 2,187 |
| 2024-04-02 | 5.900 | 6.300 | 5.900 | 6.300 | 6.183 | 1,664 |
| 2024-03-28 | 6.400 | 6.400 | 5.700 | 5.950 | 5.840 | 14,879 |
| 2024-03-27 | 7.000 | 7.200 | 7.000 | 7.200 | 7.066 | 225 |
| 2024-03-26 | 7.050 | 7.250 | 7.000 | 7.150 | 7.017 | 13,898 |
| 2024-03-25 | 7.200 | 7.200 | 6.550 | 7.050 | 6.919 | 29,324 |
| 2024-03-22 | 6.500 | 6.800 | 6.400 | 6.400 | 6.281 | 9,869 |
| 2024-03-21 | 6.500 | 6.500 | 6.400 | 6.400 | 6.281 | 4,467 |
| 2024-03-20 | 6.350 | 6.600 | 6.200 | 6.450 | 6.330 | 49,257 |
| 2024-03-19 | 6.400 | 6.400 | 6.250 | 6.250 | 6.134 | 13,327 |
| 2024-03-18 | 6.050 | 6.400 | 6.050 | 6.350 | 6.232 | 26,340 |
| 2024-03-15 | 5.500 | 5.950 | 5.500 | 5.900 | 5.790 | 18,622 |
| 2024-03-14 | 5.400 | 5.600 | 5.400 | 5.600 | 5.496 | 19,791 |
| 2024-03-13 | 5.250 | 5.350 | 5.250 | 5.350 | 5.251 | 1,005 |
| 2024-03-12 | 5.100 | 5.250 | 5.100 | 5.200 | 5.103 | 2,605 |
| 2024-03-08 | 5.050 | 5.050 | 4.980 | 4.980 | 4.888 | 285 |
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.