Sto SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	129.40	132.60	129.40	130.00	118.57	4,551
2023-12-13	128.00	128.60	126.40	127.40	116.20	1,283
2023-12-12	129.60	129.60	126.20	127.40	116.20	3,884
2023-12-11	131.00	131.00	129.00	129.80	118.39	2,350
2023-12-08	128.00	131.60	127.80	130.00	118.57	3,948
2023-12-07	129.20	129.40	127.20	127.40	116.20	2,671
2023-12-06	129.60	130.40	128.20	128.80	117.48	1,329
2023-12-05	124.00	131.40	124.00	128.40	117.11	4,053
2023-12-04	125.80	125.80	122.80	124.80	113.83	3,472
2023-12-01	123.80	125.80	123.00	125.80	114.74	1,649
2023-11-30	126.80	127.60	121.60	121.60	110.91	9,593
2023-11-29	125.00	127.20	125.00	127.20	116.02	4,002
2023-11-28	126.20	126.80	124.80	125.40	114.38	1,650
2023-11-27	128.20	128.80	126.20	126.20	115.11	981
2023-11-24	129.20	129.60	127.00	129.20	117.84	2,473
2023-11-23	128.20	129.00	127.00	128.20	116.93	1,274
2023-11-22	127.00	127.60	125.80	127.00	115.83	1,568
2023-11-21	131.40	131.40	127.60	127.60	116.38	3,296
2023-11-20	133.00	133.20	128.60	131.00	119.48	5,419
2023-11-17	131.60	134.20	131.60	134.00	122.22	1,153
2023-11-16	132.80	133.60	130.60	132.60	120.94	1,559
2023-11-15	133.60	134.80	132.40	133.80	122.04	3,284
2023-11-14	127.80	134.20	127.60	133.60	121.85	5,675
2023-11-13	127.00	127.60	126.40	127.20	116.02	1,611
2023-11-10	130.60	130.60	124.80	126.40	115.29	5,312
2023-11-09	131.40	132.00	128.40	130.80	119.30	3,016
2023-11-08	130.80	131.00	129.20	130.40	118.94	1,364
2023-11-07	131.40	131.40	129.20	130.20	118.75	2,885
2023-11-06	130.00	131.40	128.80	130.60	119.12	2,533
2023-11-03	126.40	131.00	126.40	129.00	117.66	3,438
2023-11-02	122.00	127.00	121.80	125.80	114.74	5,650
2023-11-01	124.00	125.20	119.80	121.20	110.54	2,316
2023-10-31	120.00	123.00	120.00	122.80	112.00	599
2023-10-30	121.80	124.40	121.00	121.00	110.36	3,376
2023-10-27	120.40	122.00	118.80	120.60	110.00	3,322
2023-10-26	118.40	120.40	116.20	119.80	109.27	3,421
2023-10-25	121.40	121.40	117.00	118.20	107.81	3,781
2023-10-24	119.20	123.20	119.20	122.60	111.82	4,863
2023-10-23	122.00	122.00	118.00	119.20	108.72	7,091
2023-10-20	123.00	123.80	121.00	121.40	110.73	2,842
2023-10-19	122.80	123.80	121.60	123.20	112.37	2,342
2023-10-18	123.80	123.80	122.80	122.80	112.00	2,047
2023-10-17	125.00	125.80	122.40	124.80	113.83	2,666
2023-10-16	129.60	129.60	125.40	125.80	114.74	2,560
2023-10-13	130.00	130.00	128.00	129.00	117.66	1,586
2023-10-12	130.40	131.80	128.20	128.80	117.48	2,717
2023-10-11	130.20	130.80	128.20	129.80	118.39	1,352
2023-10-10	129.40	131.80	127.80	130.20	118.75	846
2023-10-09	127.80	128.60	126.40	128.60	117.29	1,819
2023-10-06	126.20	130.20	126.00	128.60	117.29	3,499
2023-10-05	128.80	129.00	125.20	126.00	114.92	2,009
2023-10-04	124.60	128.80	123.60	128.40	117.11	4,932
2023-10-03	128.60	128.60	125.00	125.00	114.01	4,341
2023-10-02	131.00	131.40	127.60	128.20	116.93	2,075
2023-09-29	129.80	133.80	129.80	129.80	118.39	3,850
2023-09-28	123.20	129.20	123.20	128.40	117.11	2,385
2023-09-27	124.20	125.20	121.60	124.00	113.10	3,675
2023-09-26	126.40	127.40	124.60	124.60	113.65	3,761
2023-09-25	127.40	128.00	124.60	126.80	115.65	6,085
2023-09-22	132.80	134.20	126.20	128.20	116.93	10,874

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.