Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	121.40	126.00	121.20	125.00	120.88	3,291
2026-02-03	120.20	122.20	119.20	122.00	117.98	696
2026-02-02	118.00	121.00	118.00	120.20	116.24	2,494
2026-01-30	119.20	119.20	117.00	118.60	114.69	2,880
2026-01-29	118.20	119.20	118.00	119.20	115.27	1,704
2026-01-28	118.00	119.40	118.00	119.40	115.46	915
2026-01-27	119.60	119.60	116.60	117.80	113.92	1,233
2026-01-26	117.40	118.40	117.20	118.00	114.11	851
2026-01-23	120.00	120.00	113.40	116.00	112.18	5,373
2026-01-22	116.00	119.80	116.00	119.00	115.08	3,400
2026-01-21	113.80	115.40	112.60	115.00	111.21	2,625
2026-01-20	115.60	115.60	114.00	115.00	111.21	1,048
2026-01-19	117.20	117.20	115.60	115.60	111.79	1,111
2026-01-16	118.20	118.20	117.20	117.20	113.34	492
2026-01-15	119.20	121.20	117.60	117.60	113.72	1,968
2026-01-14	119.00	119.20	117.40	117.60	113.72	1,715
2026-01-13	120.00	120.40	118.60	119.00	115.08	1,123
2026-01-12	120.20	121.80	119.80	119.80	115.85	1,197
2026-01-09	120.00	121.60	120.00	121.40	117.40	206
2026-01-08	119.80	120.60	119.80	120.60	116.62	701
2026-01-07	122.60	122.80	120.40	120.40	116.43	1,193
2026-01-06	121.60	122.00	120.80	122.00	117.98	387
2026-01-05	121.80	121.80	120.00	121.20	117.20	754
2026-01-02	121.60	122.00	120.20	122.00	117.98	1,033
2025-12-30	119.40	121.20	119.40	121.20	117.20	591
2025-12-29	120.00	121.60	118.40	120.60	116.62	1,233
2025-12-23	122.20	122.20	119.00	120.00	116.04	706
2025-12-22	120.00	121.00	117.60	120.80	116.82	676
2025-12-19	120.80	121.80	120.20	120.60	116.62	4,156
2025-12-18	122.40	122.40	120.00	121.20	117.20	702
2025-12-17	122.40	123.80	121.40	121.40	117.40	799
2025-12-16	126.20	126.20	123.60	124.00	119.91	754
2025-12-15	126.00	126.20	123.20	124.40	120.30	1,493
2025-12-12	124.60	126.60	123.60	126.60	122.43	1,859
2025-12-11	119.80	124.20	119.80	124.20	120.11	1,894
2025-12-10	120.60	122.00	119.80	120.80	116.82	1,508
2025-12-09	124.80	124.80	118.20	120.20	116.24	2,950
2025-12-08	126.80	126.80	122.40	124.60	120.49	1,004
2025-12-05	123.80	127.60	123.40	125.80	121.65	1,301
2025-12-04	124.80	126.20	124.60	124.60	120.49	2,019
2025-12-03	122.00	124.80	122.00	124.20	120.11	1,100
2025-12-02	122.20	123.40	122.00	122.20	118.17	797
2025-12-01	123.60	125.00	122.00	122.80	118.75	948
2025-11-28	122.60	123.20	121.00	123.00	118.94	391
2025-11-27	120.00	122.60	120.00	121.80	117.78	462
2025-11-26	124.40	125.00	120.60	121.20	117.20	2,227
2025-11-25	121.00	124.40	120.80	124.00	119.91	1,974
2025-11-24	117.40	121.80	117.40	120.40	116.43	3,980
2025-11-21	116.40	117.80	115.00	116.00	112.18	1,755
2025-11-20	118.20	118.80	115.80	117.80	113.92	1,037
2025-11-19	114.80	118.80	113.80	116.80	112.95	1,132
2025-11-18	116.60	116.80	113.60	114.00	110.24	1,242
2025-11-17	118.40	118.60	115.80	116.60	112.76	561
2025-11-14	117.80	118.00	114.60	117.00	113.14	939
2025-11-13	115.00	119.00	115.00	119.00	115.08	2,262
2025-11-12	114.80	117.20	114.80	116.00	112.18	831
2025-11-11	117.80	117.80	113.80	113.80	110.05	543
2025-11-10	117.80	118.80	116.60	116.60	112.76	711
2025-11-07	119.00	119.00	114.20	116.80	112.95	2,159
2025-11-06	114.40	116.80	114.40	114.80	111.02	2,036

← NewerPage 4 of 22 · 1,278 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.