Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	150.00	150.00	146.80	149.60	136.45	3,442
2023-06-28	151.60	151.60	147.60	148.60	135.54	2,933
2023-06-27	152.40	153.40	150.60	151.20	137.91	2,959
2023-06-26	149.60	151.60	146.80	151.20	137.91	3,330
2023-06-23	152.60	152.60	145.40	148.40	135.35	4,161
2023-06-22	158.00	158.00	152.40	153.60	140.10	9,081
2023-06-21	164.20	165.80	160.60	161.20	142.47	2,991
2023-06-20	169.20	169.20	164.60	164.60	145.47	2,759
2023-06-19	171.60	171.60	166.00	170.00	150.25	4,163
2023-06-16	173.00	173.00	170.00	171.20	151.31	3,274
2023-06-15	173.20	173.40	170.00	172.60	152.54	1,135
2023-06-14	180.20	180.20	172.60	174.60	154.31	5,192
2023-06-13	176.00	180.60	176.00	179.60	158.73	1,873
2023-06-12	176.00	176.00	174.60	176.00	155.55	2,683
2023-06-09	174.40	175.80	173.20	175.60	155.19	1,339
2023-06-08	175.80	176.00	173.60	175.40	155.02	1,501
2023-06-07	177.20	177.80	174.80	175.20	154.84	3,708
2023-06-06	179.00	179.80	176.00	178.60	157.85	1,576
2023-06-05	181.20	181.60	179.00	180.20	159.26	2,024
2023-06-02	176.20	181.40	176.20	181.20	160.14	2,811
2023-06-01	175.20	175.40	173.00	174.60	154.31	2,411
2023-05-31	179.20	179.40	171.80	173.80	153.60	2,838
2023-05-30	180.80	182.40	179.80	180.40	159.44	870
2023-05-29	179.20	181.80	179.00	181.00	159.97	490
2023-05-26	180.00	180.00	175.80	179.60	158.73	4,667
2023-05-25	179.60	179.80	177.40	178.40	157.67	1,521
2023-05-24	186.00	186.00	179.40	179.40	158.55	5,065
2023-05-23	184.60	186.00	183.80	186.00	164.39	1,607
2023-05-22	183.40	184.40	181.20	183.80	162.44	1,676
2023-05-19	185.00	187.80	184.80	184.80	163.33	3,043
2023-05-18	184.80	187.00	184.00	185.80	164.21	1,916
2023-05-17	186.00	186.00	183.80	184.00	162.62	2,278
2023-05-16	186.20	186.40	183.00	184.00	162.62	4,981
2023-05-15	185.00	187.20	184.20	186.00	164.39	2,591
2023-05-12	182.80	185.60	182.80	185.00	163.50	2,371
2023-05-11	189.40	189.40	180.00	185.60	164.03	4,868
2023-05-10	191.00	191.60	187.60	188.40	166.51	4,189
2023-05-09	189.80	191.40	187.60	190.60	168.45	2,227
2023-05-08	186.40	189.40	184.60	188.00	166.15	2,362
2023-05-05	182.60	188.40	182.60	188.40	166.51	2,299
2023-05-04	179.80	183.20	179.80	182.00	160.85	2,430
2023-05-03	179.00	180.40	177.00	180.00	159.08	3,758
2023-05-02	177.00	180.80	177.00	178.60	157.85	3,493
2023-04-28	174.60	178.20	173.80	176.80	156.26	2,206
2023-04-27	171.60	177.00	171.60	172.60	152.54	3,585
2023-04-26	176.40	176.40	171.00	173.20	153.07	3,916
2023-04-25	178.20	178.40	174.00	178.00	157.32	2,976
2023-04-24	186.40	186.40	178.60	179.00	158.20	2,918
2023-04-21	183.00	185.00	178.80	185.00	163.50	3,215
2023-04-20	182.60	185.00	180.40	183.00	161.73	2,358
2023-04-19	183.00	184.60	180.00	184.60	163.15	8,048
2023-04-18	182.80	183.40	177.40	178.20	157.49	3,902
2023-04-17	182.00	186.00	181.20	183.00	161.73	3,370
2023-04-14	176.20	183.00	175.80	181.40	160.32	5,900
2023-04-13	166.80	175.80	166.80	175.80	155.37	5,060
2023-04-12	168.40	168.40	165.20	166.80	147.42	1,257
2023-04-11	168.60	172.00	164.00	167.20	147.77	2,212
2023-04-06	163.60	170.20	163.60	168.20	148.65	2,293
2023-04-05	171.80	171.80	163.40	163.40	144.41	2,617
2023-04-04	170.20	172.00	168.20	170.20	150.42	2,173

← NewerPage 15 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.