Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	230.50	231.00	221.00	221.00	188.80	3,050
2022-02-02	226.00	229.50	224.50	229.50	196.06	3,259
2022-02-01	224.50	226.00	222.50	224.50	191.79	1,787
2022-01-31	221.00	227.00	221.00	222.50	190.08	3,750
2022-01-28	223.50	224.00	218.00	220.00	187.95	3,769
2022-01-27	230.00	230.00	221.00	225.00	192.22	8,230
2022-01-26	217.00	232.00	216.00	226.00	193.07	5,015
2022-01-25	213.00	218.50	209.50	215.50	184.10	7,172
2022-01-24	220.00	221.00	205.50	210.00	179.40	11,321
2022-01-21	227.00	227.00	220.00	223.00	190.51	2,394
2022-01-20	228.50	228.50	222.50	227.50	194.35	2,894
2022-01-19	220.50	229.00	219.00	229.00	195.63	5,830
2022-01-18	239.50	239.50	222.50	223.00	190.51	7,552
2022-01-17	243.50	243.50	236.50	239.50	204.60	6,033
2022-01-14	246.50	248.00	238.50	239.50	204.60	3,861
2022-01-13	252.00	252.00	245.00	248.00	211.87	4,534
2022-01-12	249.50	260.00	248.00	252.00	215.28	15,328
2022-01-11	241.00	249.00	240.00	248.00	211.87	7,499
2022-01-10	237.50	248.00	235.00	238.50	203.75	10,436
2022-01-07	226.50	235.50	226.50	235.50	201.19	6,492
2022-01-06	232.00	232.00	226.50	226.50	193.50	2,457
2022-01-05	235.00	236.50	229.00	230.00	196.49	3,465
2022-01-04	231.50	234.00	227.00	233.00	199.05	9,508
2022-01-03	221.00	232.00	221.00	230.00	196.49	3,342
2021-12-30	218.00	222.50	218.00	221.00	188.80	3,607
2021-12-29	216.00	218.00	213.00	218.00	186.24	3,575
2021-12-28	219.00	219.00	214.50	216.00	184.53	3,220
2021-12-27	214.50	222.00	214.50	218.50	186.66	4,994
2021-12-23	215.50	218.00	212.00	213.50	182.39	4,142
2021-12-22	214.00	217.50	213.00	217.00	185.38	2,505
2021-12-21	213.50	218.00	211.50	213.50	182.39	3,934
2021-12-20	203.50	212.00	199.00	211.50	180.68	12,264
2021-12-17	206.50	206.50	202.00	205.50	175.56	2,235
2021-12-16	208.00	210.00	205.50	206.00	175.99	2,017
2021-12-15	200.00	206.50	200.00	206.50	176.41	2,741
2021-12-14	209.00	209.00	201.00	201.00	171.71	2,597
2021-12-13	210.00	212.50	206.50	207.50	177.27	4,568
2021-12-10	210.00	210.00	207.50	209.50	178.98	1,524
2021-12-09	214.00	215.00	210.00	211.50	180.68	2,139
2021-12-08	208.00	216.00	208.00	213.00	181.97	9,736
2021-12-07	198.60	210.50	198.60	209.50	178.98	3,831
2021-12-06	204.00	205.00	199.80	199.80	170.69	1,712
2021-12-03	208.00	208.00	202.50	204.00	174.28	4,054
2021-12-02	212.50	216.00	206.50	206.50	176.41	2,475
2021-12-01	208.50	215.00	207.50	214.50	183.25	4,726
2021-11-30	201.00	211.00	200.00	206.50	176.41	12,316
2021-11-29	199.20	207.50	199.20	202.50	172.99	4,458
2021-11-26	203.50	209.00	198.40	201.00	171.71	7,207
2021-11-25	207.00	209.00	204.00	206.50	176.41	3,035
2021-11-24	209.00	212.50	205.00	205.00	175.13	3,196
2021-11-23	209.00	210.00	202.50	206.50	176.41	3,617
2021-11-22	212.50	215.50	209.50	210.50	179.83	4,202
2021-11-19	221.50	224.50	207.50	211.00	180.26	14,492
2021-11-18	215.00	225.50	215.00	219.50	187.52	5,374
2021-11-17	215.00	217.00	209.50	215.50	184.10	4,703
2021-11-16	219.50	219.50	210.00	213.00	181.97	3,921
2021-11-15	205.00	221.00	205.00	217.50	185.81	10,755
2021-11-12	204.00	205.00	201.50	205.00	175.13	2,438
2021-11-11	206.50	206.50	203.00	203.00	173.42	2,065
2021-11-10	201.50	207.00	200.50	207.00	176.84	3,367

← NewerPage 21 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.