Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	170.00	172.20	168.40	169.80	150.07	2,350
2023-03-31	162.00	175.00	162.00	170.60	150.78	12,676
2023-03-30	161.00	165.00	161.00	163.80	144.77	1,948
2023-03-29	160.00	163.00	159.20	161.60	142.82	1,341
2023-03-28	157.80	159.60	156.40	159.40	140.88	1,247
2023-03-27	158.00	158.60	153.60	158.40	139.99	2,160
2023-03-24	157.80	157.80	152.60	155.60	137.52	2,464
2023-03-23	157.40	161.00	156.60	159.20	140.70	2,752
2023-03-22	158.00	159.00	157.00	157.40	139.11	1,383
2023-03-21	155.40	159.00	155.40	157.60	139.29	1,773
2023-03-20	157.40	158.20	154.40	157.20	138.93	1,519
2023-03-17	159.00	163.60	157.20	160.00	141.41	5,035
2023-03-16	162.60	162.60	157.20	159.00	140.52	3,174
2023-03-15	157.40	163.80	157.40	160.00	141.41	11,379
2023-03-14	154.40	157.60	154.40	156.20	138.05	1,362
2023-03-13	153.60	154.60	143.80	151.40	133.81	4,577
2023-03-10	153.80	154.00	150.20	153.40	135.57	2,142
2023-03-09	152.60	155.40	152.60	154.40	136.46	831
2023-03-08	156.80	156.80	152.80	154.60	136.63	3,806
2023-03-07	156.40	158.80	156.20	157.40	139.11	1,616
2023-03-06	155.20	156.80	153.20	156.80	138.58	3,332
2023-03-03	154.00	157.00	153.80	154.40	136.46	2,111
2023-03-02	154.00	155.00	152.60	154.40	136.46	989
2023-03-01	150.00	152.40	150.00	152.00	134.34	1,522
2023-02-28	153.60	154.00	150.00	150.00	132.57	2,762
2023-02-27	148.80	151.80	148.80	151.60	133.98	1,298
2023-02-24	151.00	151.00	148.40	149.20	131.86	482
2023-02-23	150.20	153.80	148.00	152.00	134.34	1,246
2023-02-22	150.40	150.60	147.80	150.20	132.75	1,811
2023-02-21	152.00	152.00	146.20	150.20	132.75	1,892
2023-02-20	154.20	154.20	150.20	150.40	132.92	165
2023-02-17	151.40	152.60	150.40	152.60	134.87	749
2023-02-16	154.00	156.40	152.00	152.40	134.69	1,058
2023-02-15	151.40	154.00	150.20	152.40	134.69	1,405
2023-02-14	152.00	152.00	150.00	150.00	132.57	427
2023-02-13	151.20	152.00	150.40	150.80	133.28	471
2023-02-10	153.60	153.80	150.20	152.80	135.04	3,671
2023-02-09	154.20	155.60	152.40	154.60	136.63	748
2023-02-08	154.60	157.60	152.40	153.80	135.93	1,783
2023-02-07	155.40	155.60	153.60	154.60	136.63	507
2023-02-06	158.40	158.40	154.20	157.20	138.93	827
2023-02-03	158.00	159.80	155.00	159.60	141.05	932
2023-02-02	157.00	160.80	156.80	159.20	140.70	1,628
2023-02-01	156.00	157.20	154.60	156.00	137.87	1,423
2023-01-31	159.00	160.20	153.40	154.20	136.28	2,281
2023-01-30	162.00	162.00	158.60	160.80	142.11	1,630
2023-01-27	161.00	162.60	161.00	162.60	143.71	394
2023-01-26	160.00	164.20	160.00	163.00	144.06	1,255
2023-01-25	160.20	161.80	158.60	160.00	141.41	935
2023-01-24	165.40	165.40	160.20	160.20	141.58	1,381
2023-01-23	162.40	164.80	162.00	164.40	145.30	2,147
2023-01-20	157.40	162.20	157.40	160.80	142.11	2,442
2023-01-19	158.20	159.40	157.00	157.60	139.29	1,614
2023-01-18	156.00	160.00	154.00	160.00	141.41	1,749
2023-01-17	158.00	160.00	154.80	155.80	137.70	1,239
2023-01-16	156.00	159.20	153.00	159.20	140.70	2,836
2023-01-13	151.80	154.40	150.40	154.20	136.28	443
2023-01-12	154.20	154.20	148.60	151.60	133.98	887
2023-01-11	159.20	159.20	151.60	153.00	135.22	1,622
2023-01-10	163.20	163.20	157.80	157.80	139.46	1,446

← NewerPage 16 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.