STS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.320 | 4.370 | 4.320 | 4.360 | 4.360 | 50 |
| 2026-10-15 | 4.420 | 4.420 | 4.300 | 4.340 | 4.340 | 1,232 |
| 2026-10-14 | 4.540 | 4.540 | 4.320 | 4.450 | 4.450 | 700 |
| 2026-10-13 | 4.320 | 4.530 | 4.160 | 4.390 | 4.390 | 7,374 |
| 2026-10-12 | 4.070 | 4.380 | 4.070 | 4.310 | 4.310 | 4,143 |
| 2026-10-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,552 |
| 2026-10-08 | 3.950 | 4.080 | 3.950 | 4.080 | 4.080 | 2,552 |
| 2026-10-07 | 4.190 | 4.190 | 4.070 | 4.070 | 4.070 | 1,221 |
| 2026-10-06 | 4.020 | 4.100 | 3.900 | 4.100 | 4.100 | 1,380 |
| 2026-10-05 | 4.020 | 4.090 | 4.000 | 4.090 | 4.090 | 1,809 |
| 2026-10-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 655 |
| 2026-10-01 | 3.800 | 4.040 | 3.800 | 3.920 | 3.920 | 655 |
| 2026-09-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 40 |
| 2026-09-29 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 40 |
| 2026-09-28 | 4.080 | 4.080 | 3.800 | 3.800 | 3.800 | 845 |
| 2026-09-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 452 |
| 2026-09-24 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 452 |
| 2026-09-23 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 452 |
| 2026-09-22 | 4.080 | 4.080 | 3.970 | 3.970 | 3.970 | 1 |
| 2026-09-21 | 4.080 | 4.190 | 3.960 | 4.080 | 4.080 | 1,400 |
| 2026-09-18 | 4.080 | 4.080 | 3.960 | 3.980 | 3.980 | 306 |
| 2026-09-17 | 4.080 | 4.080 | 4.050 | 4.050 | 4.050 | 3,643 |
| 2026-09-16 | 4.180 | 4.340 | 3.960 | 4.050 | 4.050 | 3,643 |
| 2026-09-15 | 3.800 | 4.040 | 3.800 | 4.020 | 4.020 | 1,746 |
| 2026-09-14 | 4.060 | 4.060 | 3.800 | 3.800 | 3.800 | 16,884 |
| 2026-09-11 | 4.320 | 4.320 | 3.920 | 4.140 | 4.140 | 8,875 |
| 2026-09-10 | 4.320 | 4.440 | 4.210 | 4.440 | 4.440 | 2 |
| 2026-09-09 | 4.300 | 4.420 | 4.160 | 4.380 | 4.380 | 10,698 |
| 2026-09-08 | 4.680 | 4.680 | 4.440 | 4.490 | 4.490 | 1,007 |
| 2026-09-07 | 4.750 | 4.750 | 4.500 | 4.590 | 4.590 | 1,751 |
| 2026-09-04 | 4.800 | 5.000 | 4.800 | 4.820 | 4.820 | 3,275 |
| 2026-09-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 5,034 |
| 2026-09-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,034 |
| 2026-09-01 | 4.680 | 5.040 | 4.680 | 4.920 | 4.920 | 5,034 |
| 2026-08-31 | 4.650 | 4.900 | 4.650 | 4.880 | 4.880 | 13,001 |
| 2026-08-28 | 4.660 | 4.670 | 4.580 | 4.580 | 4.580 | 395 |
| 2026-08-27 | 4.500 | 4.640 | 4.300 | 4.500 | 4.500 | 34,733 |
| 2026-08-26 | 4.600 | 4.600 | 4.450 | 4.450 | 4.450 | 1,527 |
| 2026-08-25 | 4.580 | 4.580 | 4.550 | 4.550 | 4.550 | 8,080 |
| 2026-08-24 | 4.220 | 4.580 | 4.170 | 4.580 | 4.580 | 14,639 |
| 2026-08-21 | 4.220 | 4.230 | 4.130 | 4.130 | 4.130 | 2,004 |
| 2026-08-20 | 4.020 | 4.140 | 3.920 | 4.140 | 4.140 | 3,121 |
| 2026-08-19 | 3.690 | 4.160 | 3.690 | 4.040 | 4.040 | 13,648 |
| 2026-08-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,277 |
| 2026-08-17 | 3.380 | 3.700 | 3.380 | 3.700 | 3.700 | 1,277 |
| 2026-08-14 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 1,298 |
| 2026-08-13 | 3.240 | 3.500 | 3.240 | 3.480 | 3.480 | 3,501 |
| 2026-08-12 | 3.470 | 3.470 | 3.250 | 3.390 | 3.390 | 5,095 |
| 2026-08-11 | 3.020 | 3.400 | 3.020 | 3.350 | 3.350 | 27,860 |
| 2026-08-10 | 2.780 | 2.950 | 2.780 | 2.940 | 2.940 | 733 |
| 2026-08-07 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 1,725 |
| 2026-08-06 | 2.900 | 3.000 | 2.900 | 2.990 | 2.990 | 4,628 |
| 2026-08-05 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 1 |
| 2026-08-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 3 |
| 2026-08-03 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 3 |
| 2026-07-31 | 2.900 | 2.950 | 2.890 | 2.900 | 2.900 | 2,309 |
| 2026-07-30 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 1,001 |
| 2026-07-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 2,371 |
| 2026-07-28 | 2.800 | 2.890 | 2.800 | 2.850 | 2.850 | 2,371 |
| 2026-07-27 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 1,317 |
Page 1 of 3 · 129 trading daysOlder →
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.