Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	116.80	121.80	116.00	121.00	106.94	3,367
2022-10-14	119.20	119.80	114.20	116.60	103.05	5,182
2022-10-13	118.80	119.20	112.40	118.00	104.29	4,604
2022-10-12	123.20	123.20	118.00	118.60	104.82	2,768
2022-10-11	121.20	123.20	120.20	122.40	108.18	3,207
2022-10-10	121.00	123.60	120.40	121.60	107.47	4,000
2022-10-07	125.20	126.60	121.00	121.00	106.94	1,913
2022-10-06	130.20	130.20	126.20	126.40	111.71	822
2022-10-05	133.20	133.20	127.80	129.00	114.01	1,163
2022-10-04	127.80	134.00	127.80	134.00	118.43	1,775
2022-10-03	125.40	129.80	125.40	127.60	112.77	802
2022-09-30	123.00	125.40	122.60	124.20	109.77	2,434
2022-09-29	125.20	125.20	120.00	122.20	108.00	11,059
2022-09-28	121.00	125.00	116.60	123.60	109.24	23,004
2022-09-27	128.20	132.20	123.20	123.80	109.41	6,228
2022-09-26	127.20	130.20	125.20	127.60	112.77	2,430
2022-09-23	128.60	130.80	125.80	129.00	114.01	3,514
2022-09-22	135.20	136.00	129.40	129.40	114.36	3,133
2022-09-21	135.00	135.00	132.60	133.80	118.25	2,096
2022-09-20	141.40	141.40	134.00	134.00	118.43	1,731
2022-09-19	141.80	142.00	138.00	141.80	125.32	1,134
2022-09-16	143.80	143.80	137.00	141.20	124.79	2,534
2022-09-15	149.00	149.00	141.40	142.20	125.68	2,484
2022-09-14	151.00	152.00	148.00	149.40	132.04	2,393
2022-09-13	154.00	156.60	150.20	151.40	133.81	3,893
2022-09-12	151.40	154.80	151.40	153.00	135.22	1,176
2022-09-09	145.80	150.80	145.20	150.00	132.57	986
2022-09-08	149.80	150.40	146.40	147.40	130.27	1,499
2022-09-07	144.40	151.20	143.00	149.00	131.69	3,566
2022-09-06	146.00	148.00	144.20	145.60	128.68	1,523
2022-09-05	150.00	150.80	145.20	146.40	129.39	2,427
2022-09-02	151.40	153.80	150.20	151.40	133.81	2,450
2022-09-01	154.80	154.80	147.20	150.60	133.10	3,633
2022-08-31	155.80	156.80	153.60	155.80	137.70	2,099
2022-08-30	154.00	159.00	154.00	156.00	137.87	1,697
2022-08-29	159.80	159.80	154.00	155.60	137.52	2,030
2022-08-26	162.40	164.40	158.80	160.20	141.58	1,261
2022-08-25	163.80	163.80	159.00	160.60	141.94	479
2022-08-24	161.60	162.80	159.00	161.80	143.00	1,411
2022-08-23	160.00	162.80	159.40	160.60	141.94	1,672
2022-08-22	165.00	167.00	156.00	160.60	141.94	3,394
2022-08-19	164.80	164.80	162.00	162.80	143.88	1,729
2022-08-18	166.20	167.60	163.80	165.00	145.83	994
2022-08-17	167.80	168.20	162.80	166.20	146.89	785
2022-08-16	168.40	170.40	164.20	168.20	148.65	2,772
2022-08-15	175.00	178.00	168.80	170.40	150.60	1,097
2022-08-12	169.20	176.20	169.20	174.60	154.31	1,901
2022-08-11	169.20	173.80	165.60	170.80	150.95	2,970
2022-08-10	162.00	168.60	160.40	168.00	148.48	971
2022-08-09	171.00	171.00	161.80	161.80	143.00	1,386
2022-08-08	170.00	173.20	167.00	170.40	150.60	4,978
2022-08-05	167.60	169.80	166.60	167.80	148.30	2,181
2022-08-04	163.80	169.00	161.80	168.60	149.01	3,659
2022-08-03	155.00	164.20	155.00	163.80	144.77	3,558
2022-08-02	154.20	155.80	150.60	155.80	137.70	2,213
2022-08-01	152.80	154.60	151.00	152.80	135.04	2,465
2022-07-29	149.20	155.00	147.60	151.40	133.81	1,812
2022-07-28	142.80	150.20	142.80	147.60	130.45	1,838
2022-07-27	139.20	145.20	139.20	143.20	126.56	3,336
2022-07-26	140.60	141.20	138.40	139.00	122.85	2,910

← NewerPage 18 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.