Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	288.50	290.00	278.60	281.10	278.16	51,022
2023-04-06	287.10	291.00	283.10	288.00	284.99	42,465
2023-04-05	272.00	287.90	270.70	287.00	284.00	71,055
2023-04-04	273.70	275.70	270.00	272.30	269.45	82,750
2023-04-03	286.20	286.30	269.70	272.70	269.85	97,828
2023-03-31	307.00	307.70	275.40	282.00	279.05	147,748
2023-03-30	301.60	310.80	301.30	308.60	305.37	28,720
2023-03-29	301.00	305.20	298.30	302.00	297.41	27,384
2023-03-28	308.50	310.80	299.80	300.00	295.44	37,166
2023-03-27	305.60	310.70	303.30	306.30	301.65	32,755
2023-03-24	298.50	306.30	298.00	301.70	297.12	33,889
2023-03-23	303.00	303.80	299.10	300.50	295.94	40,586
2023-03-22	306.40	308.40	303.30	304.60	299.97	21,342
2023-03-21	304.00	307.50	301.50	305.70	301.06	32,924
2023-03-20	301.50	305.20	296.60	300.60	296.04	38,065
2023-03-17	306.60	308.00	299.60	301.80	297.22	57,958
2023-03-16	300.00	304.70	293.10	304.40	299.78	55,599
2023-03-15	308.50	308.50	290.80	295.80	291.31	59,441
2023-03-14	307.30	311.30	304.00	307.90	303.22	46,201
2023-03-13	306.00	307.50	296.60	305.60	300.96	66,164
2023-03-10	306.60	310.90	305.30	307.30	302.63	30,585
2023-03-09	304.50	311.90	302.90	310.60	305.88	31,972
2023-03-08	310.00	310.50	305.10	306.00	301.35	38,510
2023-03-07	312.00	321.10	311.00	311.30	306.57	39,285
2023-03-06	312.60	313.80	308.60	312.40	307.66	35,067
2023-03-03	313.40	315.70	310.10	311.80	307.07	37,115
2023-03-02	305.50	310.60	302.50	310.10	305.39	46,758
2023-03-01	308.50	310.60	305.50	306.20	301.55	56,719
2023-02-28	318.30	319.90	307.80	308.70	304.01	96,986
2023-02-27	324.50	327.20	320.60	320.60	315.73	45,400
2023-02-24	330.00	332.30	322.30	323.40	318.49	30,554
2023-02-23	327.50	334.40	326.80	328.60	323.61	40,636
2023-02-22	331.00	331.60	323.60	325.90	320.95	35,328
2023-02-21	329.90	332.30	324.50	331.90	326.86	34,360
2023-02-20	330.90	334.80	328.30	333.00	327.94	22,416
2023-02-17	330.00	332.40	326.80	330.60	325.58	41,389
2023-02-16	341.70	342.60	329.00	334.00	328.93	40,309
2023-02-15	342.00	342.80	336.40	339.80	334.64	36,566
2023-02-14	348.00	354.30	341.80	342.70	337.50	58,191
2023-02-13	342.90	347.90	339.00	347.50	342.22	31,164
2023-02-10	339.50	345.40	336.60	341.00	335.82	43,554
2023-02-09	347.00	347.20	340.20	343.90	338.68	31,886
2023-02-08	354.30	358.80	343.40	343.80	338.58	37,758
2023-02-07	349.50	350.30	345.20	349.40	344.09	39,762
2023-02-06	344.40	354.10	344.00	353.00	347.64	63,979
2023-02-03	343.70	349.20	336.00	347.70	342.42	65,955
2023-02-02	333.10	347.60	333.00	346.40	341.14	72,500
2023-02-01	319.10	326.50	317.60	324.40	319.47	56,821
2023-01-31	325.00	326.50	314.60	318.90	314.06	62,027
2023-01-30	323.00	329.10	322.00	326.30	321.35	46,490
2023-01-27	328.60	328.60	319.90	323.50	318.59	42,375
2023-01-26	314.50	333.80	314.50	327.70	322.72	89,424
2023-01-25	306.90	308.10	302.00	305.20	300.57	38,256
2023-01-24	317.10	318.00	303.30	306.00	301.35	40,652
2023-01-23	313.10	317.30	309.20	315.80	311.00	26,519
2023-01-20	310.10	314.00	308.20	312.90	308.15	24,249
2023-01-19	317.70	318.70	309.40	310.10	305.39	47,555
2023-01-18	319.10	324.80	318.20	320.20	315.34	56,948
2023-01-17	323.00	324.00	314.90	320.10	315.24	50,298
2023-01-16	319.00	329.30	319.00	323.10	318.19	37,688

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.6900 EUR
2025-04-02	0.6900 EUR
2024-04-02	0.6900 EUR
2023-03-30	1.4400 EUR
2022-03-31	1.2600 EUR
2021-03-29	0.6800 EUR
2020-06-29	0.3400 EUR
2019-03-29	0.5700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.