Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 201.50 | 207.00 | 200.50 | 207.00 | 176.84 | 3,367 |
| 2021-11-09 | 206.00 | 206.50 | 199.80 | 199.80 | 170.69 | 1,826 |
| 2021-11-08 | 199.00 | 207.00 | 197.00 | 206.50 | 176.41 | 3,451 |
| 2021-11-05 | 206.00 | 207.50 | 196.20 | 197.00 | 168.30 | 4,515 |
| 2021-11-04 | 198.00 | 208.00 | 198.00 | 208.00 | 177.69 | 4,051 |
| 2021-11-03 | 194.20 | 200.50 | 193.20 | 200.50 | 171.29 | 3,280 |
| 2021-11-02 | 191.40 | 196.20 | 191.40 | 195.20 | 166.76 | 2,083 |
| 2021-11-01 | 191.00 | 194.60 | 188.00 | 192.60 | 164.54 | 8,802 |
| 2021-10-29 | 195.00 | 197.00 | 193.00 | 194.60 | 166.25 | 3,905 |
| 2021-10-28 | 196.00 | 197.80 | 193.60 | 196.20 | 167.61 | 3,903 |
| 2021-10-27 | 199.00 | 201.00 | 196.20 | 196.80 | 168.13 | 2,169 |
| 2021-10-26 | 197.80 | 201.50 | 197.80 | 198.20 | 169.32 | 4,089 |
| 2021-10-25 | 198.80 | 200.00 | 196.20 | 198.20 | 169.32 | 2,313 |
| 2021-10-22 | 196.60 | 198.60 | 196.00 | 197.80 | 168.98 | 2,129 |
| 2021-10-21 | 198.60 | 201.00 | 195.60 | 197.20 | 168.47 | 3,750 |
| 2021-10-20 | 198.00 | 201.50 | 198.00 | 200.00 | 170.86 | 3,980 |
| 2021-10-19 | 198.20 | 200.00 | 198.20 | 199.00 | 170.00 | 3,253 |
| 2021-10-18 | 198.20 | 199.00 | 197.80 | 198.40 | 169.49 | 1,778 |
| 2021-10-15 | 200.00 | 200.00 | 197.00 | 198.40 | 169.49 | 3,733 |
| 2021-10-14 | 199.00 | 204.00 | 196.60 | 200.00 | 170.86 | 10,711 |
← NewerPage 22 of 22 · 1,280 trading days
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.