Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	103.00	103.00	98.600	98.800	95.543	7,484
2026-04-30	104.00	104.40	98.600	102.60	99.218	10,893
2026-04-29	106.00	106.80	103.80	104.00	100.57	6,239
2026-04-28	106.60	106.60	105.20	106.00	102.51	2,497
2026-04-27	107.40	107.40	106.00	106.00	102.51	1,006
2026-04-24	109.00	109.00	106.80	107.00	103.47	1,672
2026-04-23	110.20	110.80	109.60	110.00	106.37	1,083
2026-04-22	111.40	111.80	110.40	110.40	106.76	674
2026-04-21	112.20	112.40	110.40	111.60	107.92	925
2026-04-20	109.20	112.80	109.20	111.40	107.73	1,040
2026-04-17	111.80	113.60	111.80	113.60	109.85	3,228
2026-04-16	110.40	112.00	109.60	110.60	106.95	1,638
2026-04-15	111.80	111.80	110.20	111.20	107.53	929
2026-04-14	110.80	111.00	109.60	110.40	106.76	1,050
2026-04-13	111.20	112.40	110.60	111.60	107.92	1,047
2026-04-10	110.60	113.20	110.60	112.20	108.50	1,088
2026-04-09	110.00	111.80	107.80	108.80	105.21	2,594
2026-04-08	111.00	111.60	109.00	111.00	107.34	1,746
2026-04-07	111.00	111.00	107.80	107.80	104.25	684
2026-04-02	108.80	110.20	108.60	110.00	106.37	2,689
2026-04-01	111.00	111.00	109.00	109.80	106.18	1,632
2026-03-31	108.00	109.40	107.40	108.40	104.83	1,520
2026-03-30	108.00	108.20	106.60	107.60	104.05	672
2026-03-27	107.40	108.00	106.20	108.00	104.44	2,156
2026-03-26	108.00	110.60	107.20	108.40	104.83	2,915
2026-03-25	105.40	108.80	105.40	107.80	104.25	4,802
2026-03-24	108.20	108.20	104.20	106.60	103.09	2,452
2026-03-23	108.00	109.60	103.40	106.20	102.70	6,252
2026-03-20	111.00	111.00	107.60	107.60	104.05	4,967
2026-03-19	112.60	112.60	108.60	109.00	105.41	2,380
2026-03-18	112.60	114.80	112.40	112.40	108.69	1,596
2026-03-17	112.00	112.60	111.00	112.40	108.69	1,658
2026-03-16	112.00	113.00	110.40	111.80	108.11	1,915
2026-03-13	114.40	114.80	110.80	110.80	107.15	3,969
2026-03-12	115.60	116.80	114.60	114.80	111.02	3,649
2026-03-11	116.20	116.20	114.20	114.80	111.02	1,219
2026-03-10	118.20	118.40	116.20	117.20	113.34	1,413
2026-03-09	114.60	116.80	114.20	114.60	110.82	4,072
2026-03-06	119.00	119.20	117.00	117.80	113.92	2,874
2026-03-05	119.60	120.60	118.40	118.40	114.50	2,593
2026-03-04	118.00	119.80	118.00	118.40	114.50	3,091
2026-03-03	123.40	123.40	118.40	119.00	115.08	2,623
2026-03-02	120.40	123.80	120.40	122.00	117.98	1,550
2026-02-27	125.80	125.80	123.00	123.40	119.33	3,978
2026-02-26	126.00	126.00	123.80	124.80	120.69	793
2026-02-25	124.00	126.00	124.00	125.20	121.07	299
2026-02-24	125.80	125.80	124.60	124.80	120.69	546
2026-02-23	126.00	126.00	124.20	125.00	120.88	518
2026-02-20	125.00	126.60	124.40	125.60	121.46	2,074
2026-02-19	127.40	127.60	124.60	125.20	121.07	1,626
2026-02-18	126.00	127.60	124.80	127.60	123.39	1,204
2026-02-17	127.40	127.40	124.40	125.80	121.65	2,060
2026-02-16	127.60	128.80	126.40	126.40	122.23	862
2026-02-13	127.00	127.60	126.20	127.00	122.81	2,087
2026-02-12	130.40	130.40	125.80	126.80	122.62	1,509
2026-02-11	128.00	130.60	128.00	130.40	126.10	5,162
2026-02-10	128.00	129.80	128.00	129.00	124.75	1,260
2026-02-09	128.00	128.00	126.60	127.00	122.81	1,822
2026-02-06	127.00	127.20	126.00	126.40	122.23	3,558
2026-02-05	125.00	127.60	125.00	126.80	122.62	5,262

← NewerPage 3 of 22 · 1,276 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.