Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	163.20	163.20	157.80	157.80	139.46	1,446
2023-01-09	158.40	164.00	158.40	164.00	144.94	1,719
2023-01-06	158.00	160.80	157.00	159.80	141.23	2,883
2023-01-05	158.00	163.80	155.60	159.00	140.52	5,118
2023-01-04	155.00	157.20	152.00	157.00	138.76	1,314
2023-01-03	153.80	156.00	153.60	153.60	135.75	680
2023-01-02	151.80	153.80	150.80	151.00	133.45	1,185
2022-12-30	151.40	151.40	150.40	150.40	132.92	618
2022-12-29	150.00	153.80	150.00	152.80	135.04	1,093
2022-12-28	151.40	152.00	150.00	150.00	132.57	495
2022-12-27	150.00	151.40	150.00	151.20	133.63	959
2022-12-23	150.20	152.00	149.80	150.00	132.57	264
2022-12-22	153.00	153.00	149.00	150.40	132.92	897
2022-12-21	149.40	153.40	149.40	151.40	133.81	859
2022-12-20	149.00	150.40	147.60	150.40	132.92	830
2022-12-19	148.20	149.80	146.00	148.20	130.98	2,024
2022-12-16	150.00	150.40	146.00	148.00	130.80	3,963
2022-12-15	153.00	153.00	148.40	150.00	132.57	2,139
2022-12-14	154.00	154.40	152.60	152.60	134.87	2,000
2022-12-13	151.40	157.60	151.40	154.00	136.10	1,980
2022-12-12	153.40	153.60	150.60	151.40	133.81	1,486
2022-12-09	152.00	156.20	152.00	155.20	137.17	1,433
2022-12-08	152.00	153.00	149.00	151.80	134.16	1,050
2022-12-07	149.40	151.20	148.60	150.00	132.57	2,104
2022-12-06	148.80	149.60	147.60	149.20	131.86	1,527
2022-12-05	149.40	150.80	148.60	150.40	132.92	776
2022-12-02	152.20	153.00	146.40	150.80	133.28	2,761
2022-12-01	155.20	155.40	149.20	150.80	133.28	4,406
2022-11-30	150.20	156.20	150.20	156.20	138.05	4,278
2022-11-29	146.40	152.40	144.00	148.60	131.33	3,821
2022-11-28	151.40	154.00	145.00	145.40	128.50	3,429
2022-11-25	149.60	154.20	149.40	152.80	135.04	2,246
2022-11-24	146.20	149.40	146.20	149.40	132.04	2,017
2022-11-23	147.40	148.20	144.40	147.80	130.62	1,927
2022-11-22	144.80	146.00	142.00	146.00	129.03	1,447
2022-11-21	141.40	144.40	138.60	143.20	126.56	5,255
2022-11-18	139.00	139.60	135.00	139.60	123.38	2,702
2022-11-17	136.00	137.00	134.00	136.60	120.73	1,295
2022-11-16	139.20	139.20	133.60	136.00	120.20	1,377
2022-11-15	141.80	141.80	135.40	139.00	122.85	3,071
2022-11-14	143.80	143.80	138.00	139.80	123.55	1,746
2022-11-11	140.00	142.80	139.80	142.80	126.21	780
2022-11-10	132.80	138.40	131.00	138.20	122.14	4,986
2022-11-09	131.80	132.80	128.20	132.80	117.37	2,964
2022-11-08	123.80	130.80	123.80	130.80	115.60	1,669
2022-11-07	121.00	125.00	121.00	124.00	109.59	2,960
2022-11-04	123.00	124.20	120.00	121.40	107.29	4,713
2022-11-03	124.40	124.40	121.80	122.60	108.35	1,437
2022-11-02	127.40	128.20	125.80	126.00	111.36	370
2022-11-01	130.60	131.60	127.20	127.20	112.42	4,494
2022-10-31	132.80	132.80	128.80	130.40	115.25	2,258
2022-10-28	129.00	131.40	126.40	131.40	116.13	1,817
2022-10-27	129.00	131.00	126.80	129.40	114.36	2,575
2022-10-26	128.00	129.00	126.00	128.20	113.30	1,787
2022-10-25	123.80	126.20	121.40	126.00	111.36	1,026
2022-10-24	121.00	125.00	119.60	125.00	110.47	3,064
2022-10-21	124.40	124.40	118.60	120.20	106.23	1,894
2022-10-20	124.00	125.60	124.00	125.00	110.47	594
2022-10-19	126.60	127.80	123.20	125.00	110.47	3,179
2022-10-18	120.00	128.40	120.00	126.40	111.71	2,286

← NewerPage 17 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.