Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 120.00 | 120.60 | 118.60 | 120.00 | 112.85 | 3,727 |
| 2024-08-29 | 119.00 | 120.20 | 115.00 | 119.60 | 112.48 | 7,679 |
| 2024-08-28 | 119.80 | 119.80 | 118.00 | 119.00 | 111.91 | 2,415 |
| 2024-08-27 | 119.00 | 119.60 | 118.40 | 119.40 | 112.29 | 5,759 |
| 2024-08-26 | 120.00 | 120.20 | 118.60 | 119.20 | 112.10 | 1,539 |
| 2024-08-23 | 119.60 | 120.00 | 118.40 | 119.60 | 112.48 | 1,032 |
| 2024-08-22 | 119.80 | 120.00 | 119.00 | 119.00 | 111.91 | 1,090 |
| 2024-08-21 | 119.20 | 120.20 | 119.00 | 119.80 | 112.67 | 1,647 |
| 2024-08-20 | 123.40 | 123.40 | 118.40 | 119.40 | 112.29 | 2,678 |
| 2024-08-19 | 120.60 | 123.80 | 119.40 | 123.80 | 116.43 | 2,212 |
| 2024-08-16 | 117.60 | 120.60 | 117.60 | 120.60 | 113.42 | 3,961 |
| 2024-08-15 | 118.00 | 118.40 | 117.00 | 118.40 | 111.35 | 1,436 |
| 2024-08-14 | 117.40 | 118.20 | 116.80 | 116.80 | 109.84 | 1,783 |
| 2024-08-13 | 118.20 | 118.80 | 116.00 | 117.00 | 110.03 | 2,244 |
| 2024-08-12 | 122.00 | 123.20 | 118.20 | 118.40 | 111.35 | 2,162 |
| 2024-08-09 | 122.20 | 122.20 | 120.00 | 122.00 | 114.73 | 1,765 |
| 2024-08-08 | 123.40 | 124.60 | 122.20 | 123.20 | 115.86 | 1,851 |
| 2024-08-07 | 121.20 | 123.80 | 121.00 | 123.00 | 115.67 | 3,221 |
| 2024-08-06 | 117.20 | 120.60 | 117.00 | 120.20 | 113.04 | 3,624 |
| 2024-08-05 | 119.00 | 119.60 | 115.00 | 116.00 | 109.09 | 6,775 |
| 2024-08-02 | 122.40 | 124.20 | 120.00 | 123.00 | 115.67 | 3,886 |
| 2024-08-01 | 124.60 | 124.60 | 121.40 | 123.40 | 116.05 | 2,971 |
| 2024-07-31 | 127.60 | 128.00 | 122.80 | 123.80 | 116.43 | 5,324 |
| 2024-07-30 | 127.60 | 129.00 | 126.20 | 126.20 | 118.68 | 3,281 |
| 2024-07-29 | 128.80 | 128.80 | 126.40 | 127.00 | 119.44 | 2,870 |
| 2024-07-26 | 129.00 | 129.00 | 126.80 | 127.80 | 120.19 | 2,381 |
| 2024-07-25 | 127.60 | 131.20 | 124.00 | 128.00 | 120.38 | 10,574 |
| 2024-07-24 | 161.00 | 161.00 | 122.80 | 128.80 | 121.13 | 34,860 |
| 2024-07-23 | 161.40 | 162.00 | 159.60 | 160.40 | 150.85 | 820 |
| 2024-07-22 | 158.20 | 160.40 | 158.00 | 160.20 | 150.66 | 778 |
| 2024-07-19 | 159.00 | 159.40 | 158.40 | 158.40 | 148.97 | 1,324 |
| 2024-07-18 | 158.40 | 162.80 | 158.20 | 160.20 | 150.66 | 1,819 |
| 2024-07-17 | 158.40 | 160.00 | 157.20 | 158.20 | 148.78 | 5,109 |
| 2024-07-16 | 158.00 | 160.20 | 158.00 | 159.40 | 149.91 | 1,077 |
| 2024-07-15 | 159.20 | 161.20 | 157.60 | 159.80 | 150.28 | 1,848 |
| 2024-07-12 | 162.00 | 162.00 | 157.40 | 158.00 | 148.59 | 1,969 |
| 2024-07-11 | 160.20 | 162.60 | 160.00 | 161.20 | 151.60 | 1,571 |
| 2024-07-10 | 161.00 | 161.00 | 158.80 | 160.00 | 150.47 | 874 |
| 2024-07-09 | 159.80 | 162.00 | 158.40 | 159.80 | 150.28 | 1,372 |
| 2024-07-08 | 159.80 | 160.00 | 158.60 | 159.00 | 149.53 | 566 |
| 2024-07-05 | 159.00 | 163.80 | 158.80 | 160.60 | 151.04 | 1,567 |
| 2024-07-04 | 161.40 | 161.40 | 159.20 | 160.00 | 150.47 | 368 |
| 2024-07-03 | 157.00 | 160.20 | 156.00 | 160.20 | 150.66 | 1,884 |
| 2024-07-02 | 160.00 | 160.20 | 157.00 | 158.00 | 148.59 | 843 |
| 2024-07-01 | 161.00 | 161.80 | 157.40 | 158.40 | 148.97 | 492 |
| 2024-06-28 | 160.40 | 161.40 | 158.80 | 158.80 | 149.34 | 1,815 |
| 2024-06-27 | 157.40 | 159.40 | 156.60 | 159.40 | 149.91 | 2,313 |
| 2024-06-26 | 160.00 | 161.00 | 157.00 | 157.40 | 148.03 | 1,632 |
| 2024-06-25 | 158.80 | 160.00 | 157.60 | 160.00 | 150.47 | 3,175 |
| 2024-06-24 | 165.20 | 166.00 | 157.60 | 157.60 | 148.21 | 2,286 |
| 2024-06-21 | 164.00 | 166.20 | 164.00 | 165.80 | 155.93 | 6,811 |
| 2024-06-20 | 162.20 | 165.80 | 162.20 | 165.00 | 155.17 | 3,382 |
| 2024-06-19 | 166.60 | 167.20 | 165.00 | 165.80 | 151.22 | 1,308 |
| 2024-06-18 | 166.60 | 168.00 | 164.80 | 167.00 | 152.32 | 1,064 |
| 2024-06-17 | 166.60 | 166.80 | 162.80 | 165.00 | 150.49 | 1,282 |
| 2024-06-14 | 166.00 | 167.60 | 164.20 | 165.00 | 150.49 | 2,419 |
| 2024-06-13 | 168.40 | 168.40 | 163.40 | 165.20 | 150.68 | 3,743 |
| 2024-06-12 | 165.20 | 168.40 | 164.00 | 167.40 | 152.68 | 2,048 |
| 2024-06-11 | 168.00 | 168.00 | 160.60 | 164.00 | 149.58 | 2,383 |
| 2024-06-10 | 169.00 | 170.20 | 165.20 | 166.20 | 151.59 | 946 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 3.3100 EUR |
| 2025-06-19 | 3.3100 EUR |
| 2024-06-20 | 5.0000 EUR |
| 2023-06-22 | 5.0000 EUR |
| 2022-06-23 | 5.0000 EUR |
| 2021-06-17 | 5.0000 EUR |
| 2020-06-11 | 4.0900 EUR |
| 2019-06-20 | 4.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.