Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 149.80 | 151.00 | 148.20 | 149.00 | 135.90 | 5,544 |
| 2024-03-11 | 146.00 | 149.00 | 145.00 | 148.60 | 135.54 | 6,309 |
| 2024-03-08 | 146.40 | 146.60 | 145.00 | 146.00 | 133.16 | 2,303 |
| 2024-03-07 | 145.00 | 146.00 | 143.00 | 145.00 | 132.25 | 2,718 |
| 2024-03-06 | 142.20 | 145.80 | 142.00 | 143.80 | 131.16 | 2,476 |
| 2024-03-05 | 143.00 | 144.20 | 142.60 | 143.60 | 130.98 | 1,605 |
| 2024-03-04 | 147.20 | 147.20 | 143.40 | 144.20 | 131.52 | 1,462 |
| 2024-03-01 | 150.40 | 151.00 | 145.00 | 146.00 | 133.16 | 1,992 |
| 2024-02-29 | 147.20 | 150.60 | 147.20 | 149.80 | 136.63 | 5,227 |
| 2024-02-28 | 146.80 | 147.40 | 145.40 | 146.60 | 133.71 | 5,598 |
| 2024-02-27 | 145.60 | 146.60 | 145.40 | 146.20 | 133.35 | 1,022 |
| 2024-02-26 | 143.80 | 145.80 | 143.60 | 145.60 | 132.80 | 1,843 |
| 2024-02-23 | 143.60 | 145.60 | 143.60 | 145.00 | 132.25 | 2,652 |
| 2024-02-22 | 144.80 | 145.20 | 142.40 | 144.00 | 131.34 | 3,480 |
| 2024-02-21 | 145.00 | 145.20 | 143.60 | 144.40 | 131.71 | 1,286 |
| 2024-02-20 | 144.40 | 145.80 | 144.20 | 145.20 | 132.43 | 3,808 |
| 2024-02-19 | 146.40 | 146.40 | 144.20 | 145.00 | 132.25 | 1,412 |
| 2024-02-16 | 145.40 | 147.20 | 144.80 | 145.80 | 132.98 | 1,584 |
| 2024-02-15 | 145.20 | 146.60 | 143.80 | 144.40 | 131.71 | 710 |
| 2024-02-14 | 145.00 | 145.20 | 143.80 | 144.20 | 131.52 | 1,586 |
| 2024-02-13 | 147.00 | 147.00 | 143.40 | 145.40 | 132.62 | 1,568 |
| 2024-02-12 | 145.00 | 146.60 | 144.60 | 146.40 | 133.53 | 4,267 |
| 2024-02-09 | 144.00 | 144.60 | 143.00 | 144.20 | 131.52 | 1,080 |
| 2024-02-08 | 146.20 | 146.20 | 144.00 | 144.20 | 131.52 | 1,642 |
| 2024-02-07 | 146.60 | 147.40 | 144.40 | 146.20 | 133.35 | 2,234 |
| 2024-02-06 | 147.00 | 147.00 | 144.40 | 145.80 | 132.98 | 2,170 |
| 2024-02-05 | 148.40 | 148.40 | 145.20 | 145.20 | 132.43 | 3,754 |
| 2024-02-02 | 145.20 | 147.00 | 145.00 | 146.00 | 133.16 | 2,353 |
| 2024-02-01 | 146.00 | 146.60 | 144.00 | 144.00 | 131.34 | 302 |
| 2024-01-31 | 148.80 | 148.80 | 145.80 | 146.60 | 133.71 | 2,474 |
| 2024-01-30 | 146.60 | 148.00 | 144.00 | 147.40 | 134.44 | 2,164 |
| 2024-01-29 | 148.20 | 148.20 | 145.60 | 146.40 | 133.53 | 4,684 |
| 2024-01-26 | 144.80 | 148.80 | 143.80 | 148.00 | 134.99 | 4,438 |
| 2024-01-25 | 141.00 | 146.20 | 141.00 | 145.80 | 132.98 | 5,154 |
| 2024-01-24 | 138.40 | 141.40 | 138.40 | 141.00 | 128.60 | 4,355 |
| 2024-01-23 | 137.20 | 139.60 | 136.60 | 137.80 | 125.69 | 1,623 |
| 2024-01-22 | 135.80 | 138.40 | 134.40 | 137.20 | 125.14 | 1,836 |
| 2024-01-19 | 139.80 | 140.00 | 136.20 | 136.80 | 124.77 | 2,224 |
| 2024-01-18 | 137.80 | 139.60 | 136.80 | 138.80 | 126.60 | 2,171 |
| 2024-01-17 | 135.20 | 136.80 | 134.40 | 136.80 | 124.77 | 4,743 |
| 2024-01-16 | 136.20 | 137.60 | 135.20 | 136.40 | 124.41 | 1,228 |
| 2024-01-15 | 138.20 | 138.20 | 136.40 | 137.20 | 125.14 | 921 |
| 2024-01-12 | 139.20 | 139.40 | 136.40 | 137.00 | 124.96 | 1,209 |
| 2024-01-11 | 138.20 | 140.20 | 137.60 | 138.40 | 126.23 | 2,473 |
| 2024-01-10 | 141.00 | 141.00 | 137.20 | 138.00 | 125.87 | 1,759 |
| 2024-01-09 | 140.00 | 140.80 | 139.40 | 140.20 | 127.87 | 1,662 |
| 2024-01-08 | 139.20 | 141.20 | 138.60 | 141.20 | 128.79 | 1,959 |
| 2024-01-05 | 139.60 | 139.80 | 137.60 | 138.80 | 126.60 | 2,138 |
| 2024-01-04 | 137.00 | 139.80 | 136.60 | 139.80 | 127.51 | 3,018 |
| 2024-01-03 | 140.80 | 141.60 | 136.40 | 137.00 | 124.96 | 6,244 |
| 2024-01-02 | 140.60 | 141.80 | 138.80 | 139.80 | 127.51 | 4,077 |
| 2023-12-29 | 139.00 | 140.60 | 139.00 | 139.80 | 127.51 | 3,128 |
| 2023-12-28 | 139.80 | 140.00 | 138.00 | 138.20 | 126.05 | 2,293 |
| 2023-12-27 | 138.80 | 139.60 | 138.20 | 139.40 | 127.14 | 2,442 |
| 2023-12-22 | 138.80 | 138.80 | 136.80 | 138.40 | 126.23 | 1,808 |
| 2023-12-21 | 140.20 | 140.40 | 138.00 | 138.00 | 125.87 | 1,587 |
| 2023-12-20 | 139.80 | 142.20 | 139.40 | 140.40 | 128.06 | 5,640 |
| 2023-12-19 | 132.00 | 138.40 | 132.00 | 138.40 | 126.23 | 7,271 |
| 2023-12-18 | 132.80 | 133.00 | 130.60 | 132.20 | 120.58 | 1,012 |
| 2023-12-15 | 131.00 | 134.60 | 131.00 | 133.00 | 121.31 | 3,055 |
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.