Sto SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	100.00	103.80	99.300	102.20	102.20	6,249
2026-10-15	100.80	101.00	99.200	100.20	100.20	2,059
2026-10-14	100.60	103.00	99.800	101.00	101.00	6,584
2026-10-13	101.60	101.60	99.500	100.40	100.40	3,946
2026-10-12	98.600	100.20	98.000	100.20	100.20	2,524
2026-10-09	97.700	99.700	97.600	99.000	99.000	2,004
2026-10-08	98.400	98.500	97.000	97.200	97.200	1,805
2026-10-07	98.700	99.400	97.200	98.000	98.000	1,958
2026-10-06	98.200	98.800	97.800	98.400	98.400	650
2026-10-05	97.000	99.100	96.400	97.700	97.700	2,813
2026-10-02	100.60	100.60	97.000	98.100	98.100	3,035
2026-10-01	99.300	99.300	97.300	99.300	99.300	2,160
2026-09-30	99.000	100.00	98.100	99.700	99.700	1,194
2026-09-29	98.500	100.20	97.500	99.300	99.300	9,710
2026-09-28	96.200	100.40	96.200	99.000	99.000	3,655
2026-09-25	96.500	98.700	96.500	97.000	97.000	2,368
2026-09-24	97.800	97.900	96.500	96.500	96.500	1,090
2026-09-23	98.700	100.40	97.900	98.200	98.200	1,567
2026-09-22	98.800	100.20	98.500	99.100	99.100	2,070
2026-09-21	100.20	102.80	98.400	98.600	98.600	6,400
2026-09-18	101.60	101.60	99.100	100.60	100.60	7,369
2026-09-17	102.20	104.40	100.80	101.60	101.60	4,271
2026-09-16	101.00	103.40	100.00	102.00	102.00	8,212
2026-09-15	100.60	100.60	98.100	99.900	99.900	1,937
2026-09-14	101.60	101.60	98.400	99.400	99.400	983
2026-09-11	101.60	102.40	101.00	101.60	101.60	1,034
2026-09-10	99.000	102.60	98.900	101.40	101.40	3,776
2026-09-09	98.400	101.00	97.400	98.900	98.900	2,122
2026-09-08	101.20	101.20	98.800	99.800	99.800	1,588
2026-09-07	103.40	103.60	100.20	100.60	100.60	1,223
2026-09-04	101.00	102.00	100.00	102.00	102.00	1,165
2026-09-03	102.80	103.60	99.000	99.300	99.300	4,102
2026-09-02	103.20	103.20	101.80	103.00	103.00	3,020
2026-09-01	103.00	103.60	100.00	103.00	103.00	6,019
2026-08-31	95.800	103.40	95.200	103.40	103.40	7,864
2026-08-28	97.000	98.100	94.800	95.000	95.000	1,975
2026-08-27	94.500	98.000	93.500	97.400	97.400	4,227
2026-08-26	94.400	94.700	93.900	94.200	94.200	232
2026-08-25	96.300	97.400	93.600	94.300	94.300	4,866
2026-08-24	95.900	96.700	95.300	95.700	95.700	716
2026-08-21	95.100	96.700	94.900	95.700	95.700	1,581
2026-08-20	94.100	95.600	94.000	95.000	95.000	1,649
2026-08-19	93.000	94.900	93.000	94.800	94.800	1,457
2026-08-18	93.500	94.500	92.800	93.200	93.200	1,591
2026-08-17	94.100	95.900	93.500	94.000	94.000	2,029
2026-08-14	94.400	94.800	93.200	93.900	93.900	1,387
2026-08-13	94.800	95.500	93.800	93.800	93.800	1,054
2026-08-12	96.400	96.400	94.200	94.200	94.200	589
2026-08-11	95.200	96.600	94.600	95.100	95.100	4,799
2026-08-10	95.600	96.400	94.900	96.000	96.000	1,283
2026-08-07	98.100	98.100	96.000	96.000	96.000	1,124
2026-08-06	96.500	98.200	96.500	97.000	97.000	1,005
2026-08-05	97.600	97.900	96.100	96.700	96.700	2,022
2026-08-04	95.100	100.00	94.400	98.800	98.800	11,429
2026-08-03	96.800	98.500	94.300	96.000	96.000	3,866
2026-07-31	96.000	97.900	95.700	96.600	96.600	2,062
2026-07-30	97.100	97.100	95.000	95.400	95.400	1,140
2026-07-29	98.200	98.500	96.400	96.400	96.400	670
2026-07-28	96.100	97.000	95.200	97.000	97.000	1,833
2026-07-27	93.900	96.500	93.900	95.500	95.500	856

Page 1 of 3 · 129 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.