Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	94.000	95.500	93.900	95.000	95.000	1,866
2026-07-23	95.600	96.100	94.000	94.100	94.100	952
2026-07-22	95.000	95.900	95.000	95.400	95.400	4,169
2026-07-21	94.100	95.400	93.500	94.800	94.800	1,656
2026-07-20	96.900	97.200	93.700	94.800	94.800	1,381
2026-07-17	98.500	98.500	96.700	97.000	97.000	350
2026-07-16	96.500	97.600	96.300	97.600	97.600	1,266
2026-07-15	95.700	96.400	93.700	96.400	96.400	986
2026-07-14	96.500	96.500	95.000	95.400	95.400	4,011
2026-07-13	94.200	96.400	94.200	96.000	96.000	991
2026-07-10	93.600	94.200	91.500	93.100	93.100	1,321
2026-07-09	94.100	94.400	91.300	92.300	92.300	1,241
2026-07-08	92.500	92.700	91.300	92.600	92.600	1,866
2026-07-07	94.000	95.500	92.600	93.300	93.300	2,834
2026-07-06	93.400	94.200	92.200	93.400	93.400	3,981
2026-07-03	93.700	93.800	92.500	93.400	93.400	798
2026-07-02	91.000	93.900	90.800	93.000	93.000	2,229
2026-07-01	91.600	92.200	90.800	91.600	91.600	3,326
2026-06-30	91.800	92.000	91.000	91.300	91.300	2,523
2026-06-29	92.000	92.900	91.100	91.400	91.400	1,494
2026-06-26	93.400	93.500	92.200	92.900	92.900	1,624
2026-06-25	92.400	93.500	91.500	93.000	93.000	4,010
2026-06-24	94.800	95.400	91.900	92.500	92.500	3,736
2026-06-23	97.800	97.800	93.200	94.600	94.600	3,733
2026-06-22	97.500	97.800	95.900	96.900	96.900	2,524
2026-06-19	97.300	98.300	96.800	97.700	97.700	2,486
2026-06-18	100.20	102.00	98.100	100.40	97.090	4,984
2026-06-17	98.400	100.20	98.300	100.20	96.897	1,466
2026-06-16	101.60	102.20	98.900	99.500	96.220	4,856
2026-06-15	100.00	102.60	100.00	101.40	98.057	1,417
2026-06-12	99.000	101.60	99.000	101.00	97.670	1,999
2026-06-11	98.100	98.500	96.600	98.500	95.253	3,553
2026-06-10	98.700	98.700	97.400	97.400	94.189	923
2026-06-09	99.300	99.600	97.000	97.400	94.189	1,723
2026-06-08	97.500	99.800	96.700	98.500	95.253	3,805
2026-06-05	99.000	100.00	98.000	98.500	95.253	1,763
2026-06-04	98.500	100.00	97.600	98.800	95.543	2,299
2026-06-03	100.00	100.80	98.700	98.700	95.446	5,393
2026-06-02	103.60	104.40	99.600	99.600	96.316	3,516
2026-06-01	105.00	105.00	101.20	102.60	99.218	2,619
2026-05-29	103.00	107.60	103.00	104.60	101.15	4,802
2026-05-28	101.60	102.80	101.60	102.60	99.218	792
2026-05-27	101.20	103.20	101.20	101.60	98.250	403
2026-05-26	103.00	104.00	102.40	102.40	99.024	741
2026-05-25	102.00	103.00	102.00	102.60	99.218	128
2026-05-22	102.20	102.40	100.40	101.40	98.057	498
2026-05-21	101.40	102.20	100.80	101.20	97.864	887
2026-05-20	102.40	102.40	100.00	101.80	98.444	2,089
2026-05-19	102.00	103.00	101.40	101.60	98.250	2,882
2026-05-18	99.800	102.00	99.700	102.00	98.637	1,638
2026-05-15	102.00	102.00	99.200	100.40	97.090	1,767
2026-05-14	102.00	102.00	99.900	101.00	97.670	967
2026-05-13	99.900	101.20	97.900	101.00	97.670	3,322
2026-05-12	99.200	100.40	97.700	98.700	95.446	2,943
2026-05-11	99.000	100.00	98.900	99.300	96.026	2,272
2026-05-08	98.800	100.60	97.800	100.60	97.283	2,817
2026-05-07	101.00	101.80	98.400	99.800	96.510	4,927
2026-05-06	99.000	101.60	98.400	101.40	98.057	7,247
2026-05-05	99.800	100.40	97.300	97.500	94.286	2,488
2026-05-04	103.00	103.00	98.600	98.800	95.543	7,484

← NewerPage 2 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.