Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 172.40 | 172.60 | 167.20 | 167.20 | 152.50 | 820 |
| 2024-06-06 | 174.20 | 174.20 | 171.60 | 173.40 | 158.16 | 1,200 |
| 2024-06-05 | 174.00 | 174.40 | 171.80 | 173.40 | 158.16 | 4,175 |
| 2024-06-04 | 172.00 | 175.00 | 172.00 | 173.60 | 158.34 | 3,291 |
| 2024-06-03 | 172.80 | 172.80 | 170.40 | 171.20 | 156.15 | 2,049 |
| 2024-05-31 | 170.00 | 172.00 | 169.00 | 171.20 | 156.15 | 5,000 |
| 2024-05-30 | 167.80 | 169.40 | 167.00 | 169.00 | 154.14 | 1,060 |
| 2024-05-29 | 170.20 | 170.20 | 165.20 | 168.00 | 153.23 | 1,391 |
| 2024-05-28 | 172.40 | 174.80 | 171.00 | 171.00 | 155.97 | 1,007 |
| 2024-05-27 | 170.20 | 172.80 | 170.00 | 171.60 | 156.51 | 1,900 |
| 2024-05-24 | 164.20 | 171.40 | 163.00 | 170.20 | 155.24 | 2,897 |
| 2024-05-23 | 167.40 | 167.40 | 164.20 | 164.20 | 149.76 | 845 |
| 2024-05-22 | 165.80 | 167.80 | 165.60 | 167.20 | 152.50 | 2,080 |
| 2024-05-21 | 166.20 | 167.60 | 165.40 | 167.60 | 152.87 | 503 |
| 2024-05-20 | 167.80 | 167.80 | 166.40 | 167.60 | 152.87 | 382 |
| 2024-05-17 | 165.80 | 167.00 | 165.20 | 166.60 | 151.95 | 590 |
| 2024-05-16 | 166.20 | 167.60 | 165.20 | 167.00 | 152.32 | 1,134 |
| 2024-05-15 | 168.00 | 168.00 | 165.20 | 165.40 | 150.86 | 1,475 |
| 2024-05-14 | 166.00 | 167.00 | 165.40 | 167.00 | 152.32 | 1,669 |
| 2024-05-13 | 166.80 | 167.00 | 165.60 | 167.00 | 152.32 | 1,269 |
| 2024-05-10 | 165.00 | 166.60 | 165.00 | 166.60 | 151.95 | 1,142 |
| 2024-05-09 | 166.60 | 166.60 | 165.00 | 165.00 | 150.49 | 2,048 |
| 2024-05-08 | 166.00 | 166.40 | 165.00 | 166.40 | 151.77 | 1,217 |
| 2024-05-07 | 164.40 | 168.40 | 164.40 | 168.00 | 153.23 | 3,019 |
| 2024-05-06 | 168.20 | 168.20 | 164.40 | 164.80 | 150.31 | 1,808 |
| 2024-05-03 | 163.00 | 170.00 | 163.00 | 167.00 | 152.32 | 3,670 |
| 2024-05-02 | 160.00 | 162.00 | 160.00 | 161.80 | 147.58 | 3,017 |
| 2024-04-30 | 159.00 | 161.60 | 157.60 | 161.20 | 147.03 | 3,283 |
| 2024-04-29 | 149.00 | 162.00 | 147.80 | 160.60 | 146.48 | 6,465 |
| 2024-04-26 | 148.00 | 149.40 | 147.00 | 149.00 | 135.90 | 4,466 |
| 2024-04-25 | 148.80 | 148.80 | 144.80 | 147.60 | 134.62 | 2,538 |
| 2024-04-24 | 146.00 | 148.00 | 146.00 | 147.60 | 134.62 | 1,115 |
| 2024-04-23 | 146.00 | 146.80 | 145.00 | 146.80 | 133.89 | 3,309 |
| 2024-04-22 | 147.40 | 150.00 | 145.60 | 146.20 | 133.35 | 3,070 |
| 2024-04-19 | 147.00 | 147.00 | 144.20 | 145.00 | 132.25 | 1,812 |
| 2024-04-18 | 147.20 | 148.00 | 146.20 | 148.00 | 134.99 | 790 |
| 2024-04-17 | 149.40 | 149.40 | 146.80 | 148.20 | 135.17 | 2,166 |
| 2024-04-16 | 150.00 | 150.80 | 147.80 | 150.60 | 137.36 | 3,022 |
| 2024-04-15 | 156.20 | 156.20 | 150.80 | 151.20 | 137.91 | 1,436 |
| 2024-04-12 | 155.40 | 159.00 | 155.00 | 155.20 | 141.56 | 2,551 |
| 2024-04-11 | 153.60 | 155.80 | 153.20 | 154.00 | 140.46 | 1,011 |
| 2024-04-10 | 153.20 | 153.20 | 151.20 | 152.20 | 138.82 | 1,856 |
| 2024-04-09 | 153.00 | 153.00 | 151.00 | 151.80 | 138.45 | 1,007 |
| 2024-04-08 | 153.00 | 154.60 | 151.20 | 152.60 | 139.18 | 2,078 |
| 2024-04-05 | 154.00 | 154.20 | 151.40 | 152.60 | 139.18 | 1,162 |
| 2024-04-04 | 157.40 | 157.40 | 155.00 | 155.60 | 141.92 | 853 |
| 2024-04-03 | 155.80 | 157.00 | 153.80 | 156.60 | 142.83 | 2,214 |
| 2024-04-02 | 159.20 | 159.40 | 155.00 | 155.40 | 141.74 | 2,376 |
| 2024-03-28 | 158.60 | 160.00 | 157.40 | 158.20 | 144.29 | 2,358 |
| 2024-03-27 | 157.80 | 159.00 | 156.60 | 157.60 | 143.74 | 3,064 |
| 2024-03-26 | 155.80 | 156.60 | 154.00 | 156.60 | 142.83 | 1,113 |
| 2024-03-25 | 156.00 | 156.20 | 153.20 | 154.60 | 141.01 | 2,395 |
| 2024-03-22 | 156.80 | 159.40 | 154.60 | 155.00 | 141.37 | 3,521 |
| 2024-03-21 | 151.60 | 157.00 | 151.60 | 156.40 | 142.65 | 5,736 |
| 2024-03-20 | 143.20 | 151.40 | 142.80 | 151.40 | 138.09 | 4,848 |
| 2024-03-19 | 145.20 | 145.20 | 136.60 | 142.80 | 130.25 | 16,761 |
| 2024-03-18 | 146.00 | 146.60 | 144.20 | 145.00 | 132.25 | 1,517 |
| 2024-03-15 | 147.60 | 149.60 | 146.20 | 146.20 | 133.35 | 2,000 |
| 2024-03-14 | 148.00 | 149.60 | 146.80 | 147.00 | 134.08 | 1,314 |
| 2024-03-13 | 150.20 | 151.40 | 146.80 | 147.00 | 134.08 | 4,165 |
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.