Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	145.00	147.60	140.40	140.40	124.08	2,319
2022-07-22	147.00	148.40	145.80	146.00	129.03	1,144
2022-07-21	148.40	149.00	145.80	146.60	129.56	1,133
2022-07-20	142.20	148.00	141.80	145.80	128.86	3,260
2022-07-19	137.40	145.00	133.80	143.20	126.56	4,670
2022-07-18	136.00	139.00	136.00	138.60	122.49	2,636
2022-07-15	132.40	135.40	131.00	134.40	118.78	3,324
2022-07-14	138.80	138.80	130.20	131.60	116.31	3,046
2022-07-13	141.00	141.00	135.20	137.60	121.61	2,939
2022-07-12	139.80	141.20	133.60	139.00	122.85	3,481
2022-07-11	142.00	143.40	137.60	139.00	122.85	3,573
2022-07-08	142.80	144.80	140.60	142.00	125.50	2,443
2022-07-07	135.80	143.40	135.80	142.00	125.50	3,248
2022-07-06	131.20	135.60	130.80	135.40	119.67	3,029
2022-07-05	137.20	137.80	129.20	131.00	115.78	5,767
2022-07-04	139.40	139.40	135.40	136.00	120.20	1,506
2022-07-01	139.20	143.00	138.00	139.20	123.02	5,247
2022-06-30	146.00	146.00	137.00	139.40	123.20	3,688
2022-06-29	146.60	148.20	143.20	143.60	126.91	1,555
2022-06-28	145.60	148.80	143.40	145.20	128.33	2,955
2022-06-27	143.00	147.20	142.60	145.60	128.68	3,952
2022-06-24	141.40	143.40	134.60	140.60	124.26	10,308
2022-06-23	145.40	148.00	142.60	142.60	126.03	7,808
2022-06-22	152.20	153.40	145.20	149.80	127.97	6,648
2022-06-21	154.40	157.60	152.00	152.00	129.85	3,826
2022-06-20	152.40	155.80	151.00	153.00	130.71	4,130
2022-06-17	144.00	153.40	144.00	151.00	129.00	6,055
2022-06-16	158.00	158.00	142.00	144.20	123.19	8,308
2022-06-15	156.80	158.60	154.40	157.00	134.12	1,153
2022-06-14	160.00	160.00	153.20	154.40	131.90	3,550
2022-06-13	165.80	168.00	156.60	158.20	135.15	2,395
2022-06-10	167.40	167.40	160.20	160.20	136.86	2,671
2022-06-09	170.20	171.60	163.40	164.40	140.45	5,766
2022-06-08	171.60	172.20	170.20	171.00	146.08	1,625
2022-06-07	171.80	172.40	170.20	171.00	146.08	1,543
2022-06-06	172.60	173.40	170.20	170.80	145.91	715
2022-06-03	176.60	176.80	170.20	171.60	146.60	2,629
2022-06-02	169.20	175.40	169.00	173.20	147.96	1,346
2022-06-01	169.60	172.20	167.20	168.80	144.21	2,773
2022-05-31	170.00	170.00	167.00	168.40	143.86	4,135
2022-05-30	166.80	173.00	166.80	169.00	144.38	4,768
2022-05-27	160.80	167.00	158.00	164.60	140.62	3,511
2022-05-26	155.40	159.00	155.40	157.80	134.81	2,271
2022-05-25	162.40	163.40	153.00	155.40	132.76	12,515
2022-05-24	166.00	166.00	163.00	163.60	139.76	1,470
2022-05-23	165.00	169.40	164.80	166.40	142.15	2,630
2022-05-20	165.20	170.40	163.80	165.20	141.13	1,450
2022-05-19	168.00	168.20	163.20	166.40	142.15	2,813
2022-05-18	171.80	173.40	168.80	169.40	144.72	2,831
2022-05-17	172.00	175.40	170.60	174.00	148.65	8,118
2022-05-16	181.80	181.80	170.00	172.80	147.62	5,507
2022-05-13	172.60	180.80	172.60	180.40	154.12	2,581
2022-05-12	171.20	175.60	168.20	172.60	147.45	8,001
2022-05-11	172.40	176.00	170.80	175.80	150.19	4,624
2022-05-10	172.00	174.80	167.80	170.80	145.91	4,665
2022-05-09	178.20	178.20	166.00	166.00	141.81	7,467
2022-05-06	184.00	187.60	176.80	178.20	152.24	4,421
2022-05-05	189.80	190.60	186.00	186.40	159.24	3,798
2022-05-04	191.00	191.00	183.80	186.60	159.41	2,487
2022-05-03	198.00	198.80	190.60	192.20	164.20	4,110

← NewerPage 19 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.