Sto SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 129.00 | 130.40 | 125.00 | 126.60 | 119.06 | 2,442 |
| 2025-02-20 | 128.00 | 131.80 | 125.00 | 127.60 | 120.00 | 5,738 |
| 2025-02-19 | 131.20 | 131.20 | 126.40 | 128.20 | 120.57 | 3,245 |
| 2025-02-18 | 125.00 | 132.00 | 125.00 | 131.00 | 123.20 | 10,086 |
| 2025-02-17 | 120.80 | 125.00 | 120.00 | 124.60 | 117.18 | 1,781 |
| 2025-02-14 | 123.20 | 125.00 | 120.40 | 121.00 | 113.79 | 1,700 |
| 2025-02-13 | 116.80 | 125.00 | 116.60 | 125.00 | 117.56 | 3,697 |
| 2025-02-12 | 116.00 | 116.60 | 114.40 | 115.20 | 108.34 | 881 |
| 2025-02-11 | 114.60 | 120.20 | 114.60 | 116.20 | 109.28 | 2,160 |
| 2025-02-10 | 111.00 | 115.20 | 110.80 | 112.60 | 105.89 | 12,631 |
| 2025-02-07 | 113.40 | 113.40 | 110.60 | 110.60 | 104.01 | 731 |
| 2025-02-06 | 115.80 | 116.40 | 111.60 | 112.00 | 105.33 | 1,807 |
| 2025-02-05 | 114.40 | 115.40 | 113.40 | 114.60 | 107.78 | 4,512 |
| 2025-02-04 | 112.80 | 114.60 | 112.80 | 113.60 | 106.83 | 661 |
| 2025-02-03 | 114.80 | 114.80 | 110.00 | 111.60 | 104.95 | 2,332 |
| 2025-01-31 | 110.60 | 114.40 | 110.40 | 114.40 | 107.59 | 2,028 |
| 2025-01-30 | 107.80 | 109.80 | 106.80 | 109.80 | 103.26 | 1,601 |
| 2025-01-29 | 109.20 | 109.20 | 106.60 | 106.80 | 100.44 | 988 |
| 2025-01-28 | 109.20 | 109.20 | 107.00 | 107.80 | 101.38 | 934 |
| 2025-01-27 | 106.40 | 109.00 | 106.40 | 107.40 | 101.00 | 751 |
| 2025-01-24 | 105.80 | 110.40 | 105.80 | 107.60 | 101.19 | 1,492 |
| 2025-01-23 | 112.60 | 112.60 | 106.60 | 106.60 | 100.25 | 2,122 |
| 2025-01-22 | 112.60 | 114.40 | 109.20 | 111.40 | 104.77 | 4,190 |
| 2025-01-21 | 109.00 | 113.00 | 108.40 | 112.00 | 105.33 | 1,801 |
| 2025-01-20 | 105.20 | 108.60 | 105.00 | 108.20 | 101.76 | 2,662 |
| 2025-01-17 | 106.00 | 107.20 | 105.40 | 106.00 | 99.687 | 1,821 |
| 2025-01-16 | 106.20 | 107.20 | 105.40 | 105.80 | 99.499 | 1,309 |
| 2025-01-15 | 107.40 | 107.40 | 105.60 | 106.00 | 99.687 | 700 |
| 2025-01-14 | 107.20 | 107.60 | 105.80 | 105.80 | 99.499 | 1,291 |
| 2025-01-13 | 110.40 | 111.60 | 106.00 | 106.00 | 99.687 | 2,217 |
| 2025-01-10 | 107.80 | 111.60 | 106.80 | 110.40 | 103.83 | 6,805 |
| 2025-01-09 | 108.00 | 108.20 | 106.20 | 107.00 | 100.63 | 1,203 |
| 2025-01-08 | 110.20 | 110.20 | 108.00 | 108.60 | 102.13 | 3,657 |
| 2025-01-07 | 111.20 | 111.20 | 108.80 | 109.80 | 103.26 | 2,913 |
| 2025-01-06 | 107.60 | 110.60 | 107.60 | 110.60 | 104.01 | 893 |
| 2025-01-03 | 108.20 | 110.00 | 107.00 | 110.00 | 103.45 | 1,715 |
| 2025-01-02 | 108.00 | 108.00 | 105.40 | 106.80 | 100.44 | 3,696 |
| 2024-12-30 | 107.00 | 107.40 | 105.20 | 107.00 | 100.63 | 776 |
| 2024-12-27 | 106.20 | 107.00 | 105.20 | 107.00 | 100.63 | 4,316 |
| 2024-12-23 | 108.00 | 108.00 | 105.20 | 107.40 | 101.00 | 2,674 |
| 2024-12-20 | 108.00 | 108.20 | 105.60 | 108.20 | 101.76 | 2,427 |
| 2024-12-19 | 106.00 | 108.00 | 105.80 | 107.00 | 100.63 | 2,380 |
| 2024-12-18 | 106.00 | 108.00 | 105.40 | 106.80 | 100.44 | 1,311 |
| 2024-12-17 | 108.00 | 108.60 | 106.80 | 106.80 | 100.44 | 1,278 |
| 2024-12-16 | 111.00 | 111.00 | 107.60 | 108.20 | 101.76 | 3,947 |
| 2024-12-13 | 111.00 | 111.20 | 108.60 | 110.20 | 103.64 | 1,925 |
| 2024-12-12 | 109.60 | 112.00 | 108.60 | 111.60 | 104.95 | 1,871 |
| 2024-12-11 | 108.20 | 109.80 | 108.20 | 108.40 | 101.94 | 1,075 |
| 2024-12-10 | 105.00 | 109.00 | 105.00 | 108.40 | 101.94 | 3,233 |
| 2024-12-09 | 106.80 | 108.40 | 105.40 | 105.40 | 99.123 | 1,441 |
| 2024-12-06 | 102.00 | 107.40 | 102.00 | 107.20 | 100.82 | 3,320 |
| 2024-12-05 | 101.20 | 105.00 | 101.00 | 102.60 | 96.490 | 4,331 |
| 2024-12-04 | 106.20 | 106.20 | 103.00 | 103.80 | 97.618 | 4,901 |
| 2024-12-03 | 109.40 | 109.40 | 106.40 | 106.40 | 100.06 | 1,653 |
| 2024-12-02 | 109.00 | 109.60 | 107.40 | 108.60 | 102.13 | 3,078 |
| 2024-11-29 | 109.00 | 110.80 | 108.80 | 110.00 | 103.45 | 1,532 |
| 2024-11-28 | 113.20 | 113.20 | 108.00 | 109.00 | 102.51 | 935 |
| 2024-11-27 | 114.80 | 114.80 | 111.80 | 112.20 | 105.52 | 1,435 |
| 2024-11-26 | 113.80 | 115.00 | 112.60 | 114.60 | 107.78 | 3,797 |
| 2024-11-25 | 113.60 | 114.00 | 111.60 | 113.60 | 106.83 | 2,659 |
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.