Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 201.50 | 202.50 | 196.60 | 198.00 | 169.15 | 2,814 |
| 2022-04-29 | 210.00 | 213.00 | 200.50 | 200.50 | 171.29 | 4,455 |
| 2022-04-28 | 195.80 | 207.00 | 195.80 | 207.00 | 176.84 | 3,524 |
| 2022-04-27 | 198.00 | 198.00 | 192.80 | 197.00 | 168.30 | 3,997 |
| 2022-04-26 | 198.00 | 200.00 | 196.20 | 198.40 | 169.49 | 2,094 |
| 2022-04-25 | 198.40 | 200.00 | 195.20 | 196.20 | 167.61 | 3,402 |
| 2022-04-22 | 206.50 | 206.50 | 198.00 | 199.00 | 170.00 | 2,710 |
| 2022-04-21 | 201.00 | 210.00 | 201.00 | 207.50 | 177.27 | 1,621 |
| 2022-04-20 | 201.00 | 206.00 | 197.80 | 203.50 | 173.85 | 2,403 |
| 2022-04-19 | 203.00 | 205.00 | 200.00 | 202.50 | 172.99 | 4,063 |
| 2022-04-14 | 203.00 | 203.50 | 201.50 | 203.00 | 173.42 | 1,899 |
| 2022-04-13 | 202.00 | 202.50 | 197.00 | 202.00 | 172.57 | 3,650 |
| 2022-04-12 | 201.00 | 206.00 | 199.80 | 203.00 | 173.42 | 3,493 |
| 2022-04-11 | 203.00 | 204.50 | 201.00 | 204.00 | 174.28 | 2,611 |
| 2022-04-08 | 204.50 | 207.00 | 201.50 | 202.00 | 172.57 | 1,880 |
| 2022-04-07 | 201.00 | 204.00 | 200.50 | 202.50 | 172.99 | 5,509 |
| 2022-04-06 | 207.00 | 208.00 | 200.00 | 202.00 | 172.57 | 5,158 |
| 2022-04-05 | 215.50 | 216.50 | 207.50 | 207.50 | 177.27 | 2,242 |
| 2022-04-04 | 213.50 | 215.50 | 209.00 | 215.00 | 183.67 | 3,842 |
| 2022-04-01 | 210.00 | 213.00 | 208.50 | 210.50 | 179.83 | 2,418 |
| 2022-03-31 | 216.00 | 216.00 | 207.00 | 207.00 | 176.84 | 2,577 |
| 2022-03-30 | 218.50 | 218.50 | 211.50 | 211.50 | 180.68 | 2,339 |
| 2022-03-29 | 219.00 | 222.50 | 217.00 | 219.00 | 187.09 | 2,977 |
| 2022-03-28 | 216.00 | 218.00 | 215.00 | 217.50 | 185.81 | 2,404 |
| 2022-03-25 | 217.50 | 217.50 | 212.50 | 214.50 | 183.25 | 4,033 |
| 2022-03-24 | 218.50 | 219.50 | 215.50 | 216.00 | 184.53 | 1,815 |
| 2022-03-23 | 221.50 | 223.00 | 217.50 | 220.00 | 187.95 | 1,777 |
| 2022-03-22 | 222.00 | 224.00 | 219.00 | 220.00 | 187.95 | 2,514 |
| 2022-03-21 | 222.00 | 224.00 | 219.50 | 221.50 | 189.23 | 2,690 |
| 2022-03-18 | 220.50 | 221.00 | 216.50 | 220.50 | 188.37 | 2,548 |
| 2022-03-17 | 220.00 | 223.50 | 218.00 | 222.00 | 189.65 | 6,580 |
| 2022-03-16 | 215.00 | 220.00 | 212.00 | 219.50 | 187.52 | 2,892 |
| 2022-03-15 | 211.00 | 212.50 | 206.00 | 211.00 | 180.26 | 2,747 |
| 2022-03-14 | 206.00 | 213.00 | 205.50 | 213.00 | 181.97 | 9,922 |
| 2022-03-11 | 195.00 | 207.00 | 195.00 | 204.50 | 174.70 | 11,689 |
| 2022-03-10 | 196.20 | 198.00 | 190.80 | 193.40 | 165.22 | 3,886 |
| 2022-03-09 | 187.80 | 193.80 | 184.00 | 193.00 | 164.88 | 7,838 |
| 2022-03-08 | 175.60 | 183.00 | 174.80 | 181.40 | 154.97 | 6,327 |
| 2022-03-07 | 175.60 | 185.60 | 170.00 | 177.00 | 151.21 | 9,004 |
| 2022-03-04 | 195.60 | 195.80 | 187.00 | 187.80 | 160.44 | 9,324 |
| 2022-03-03 | 202.50 | 205.00 | 196.80 | 197.00 | 168.30 | 5,150 |
| 2022-03-02 | 200.50 | 204.50 | 197.40 | 201.00 | 171.71 | 5,010 |
| 2022-03-01 | 205.00 | 208.00 | 201.00 | 202.00 | 172.57 | 4,274 |
| 2022-02-28 | 200.50 | 209.00 | 200.50 | 205.50 | 175.56 | 7,456 |
| 2022-02-25 | 200.00 | 211.00 | 200.00 | 211.00 | 180.26 | 3,332 |
| 2022-02-24 | 202.50 | 206.00 | 196.00 | 201.00 | 171.71 | 10,656 |
| 2022-02-23 | 205.00 | 210.50 | 204.00 | 206.00 | 175.99 | 2,305 |
| 2022-02-22 | 201.50 | 211.00 | 199.00 | 206.00 | 175.99 | 6,592 |
| 2022-02-21 | 218.00 | 219.00 | 206.00 | 209.50 | 178.98 | 4,441 |
| 2022-02-18 | 219.00 | 223.50 | 218.50 | 219.00 | 187.09 | 2,553 |
| 2022-02-17 | 221.50 | 222.50 | 219.00 | 220.00 | 187.95 | 2,520 |
| 2022-02-16 | 217.50 | 224.00 | 217.50 | 220.00 | 187.95 | 3,776 |
| 2022-02-15 | 214.00 | 219.00 | 212.00 | 218.00 | 186.24 | 4,038 |
| 2022-02-14 | 214.00 | 214.00 | 209.00 | 213.00 | 181.97 | 3,238 |
| 2022-02-11 | 231.00 | 232.50 | 220.50 | 220.50 | 188.37 | 4,195 |
| 2022-02-10 | 235.00 | 235.00 | 228.00 | 231.00 | 197.34 | 2,800 |
| 2022-02-09 | 226.50 | 236.00 | 226.50 | 233.00 | 199.05 | 3,778 |
| 2022-02-08 | 224.50 | 226.50 | 222.00 | 226.00 | 193.07 | 4,061 |
| 2022-02-07 | 220.50 | 225.00 | 217.50 | 223.50 | 190.94 | 5,169 |
| 2022-02-04 | 223.50 | 223.50 | 218.00 | 219.00 | 187.09 | 2,866 |
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.