Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	318.00	320.20	315.30	318.80	313.96	43,061
2023-01-12	313.00	319.80	309.90	317.00	312.19	58,872
2023-01-11	294.00	316.20	293.10	314.30	309.53	71,311
2023-01-10	291.30	297.60	287.70	294.20	289.73	63,968
2023-01-09	288.80	294.40	287.10	293.80	289.34	82,250
2023-01-06	297.90	299.00	282.80	288.30	283.92	77,625
2023-01-05	301.00	305.00	298.30	299.70	295.15	39,096
2023-01-04	298.50	302.50	297.70	301.30	296.73	50,768
2023-01-03	293.00	302.20	291.60	295.80	291.31	61,080
2023-01-02	307.70	307.70	290.40	294.20	289.73	36,822
2022-12-30	308.90	310.50	302.50	302.50	297.91	25,224
2022-12-29	301.70	310.90	301.50	310.50	305.79	18,591
2022-12-28	300.00	303.90	299.10	301.70	297.12	27,350
2022-12-27	303.00	306.20	297.80	300.00	295.44	18,389
2022-12-23	296.80	303.50	296.40	301.40	296.82	32,993
2022-12-22	300.90	307.20	297.50	299.10	294.56	38,654
2022-12-21	295.00	302.00	294.50	300.00	295.44	50,073
2022-12-20	297.00	298.30	291.10	294.30	289.83	47,765
2022-12-19	304.00	306.40	294.90	297.30	292.79	59,569
2022-12-16	313.50	313.50	301.20	303.90	299.29	92,161
2022-12-15	324.80	324.80	314.90	314.90	310.12	42,132
2022-12-14	326.20	331.40	324.10	328.50	323.51	29,959
2022-12-13	317.60	332.30	313.30	326.30	321.35	47,461
2022-12-12	313.00	320.50	312.90	318.30	313.47	55,897
2022-12-09	318.00	323.30	313.60	313.70	308.94	40,422
2022-12-08	318.20	319.00	308.90	316.60	311.79	49,234
2022-12-07	325.00	325.10	318.20	318.30	313.47	48,547
2022-12-06	334.10	336.40	323.50	325.90	320.95	35,687
2022-12-05	337.90	341.50	334.40	337.20	332.08	26,403
2022-12-02	341.30	344.60	334.90	339.90	334.74	41,746
2022-12-01	332.60	343.70	332.20	342.90	337.69	40,990
2022-11-30	318.20	328.30	315.50	323.30	318.39	61,874
2022-11-29	332.10	332.10	315.70	315.70	310.91	47,980
2022-11-28	341.30	343.30	329.70	331.10	326.07	47,117
2022-11-25	335.20	341.00	333.50	340.20	335.03	37,394
2022-11-24	327.20	337.70	325.00	337.10	331.98	18,076
2022-11-23	329.40	329.40	323.00	327.70	322.72	25,885
2022-11-22	329.00	330.70	320.40	327.50	322.53	27,488
2022-11-21	332.40	334.70	326.10	330.20	325.19	33,535
2022-11-18	331.40	335.50	322.50	331.80	326.76	32,000
2022-11-17	338.00	339.40	326.60	329.60	324.60	31,085
2022-11-16	352.60	354.20	335.20	337.00	331.88	42,464
2022-11-15	358.30	359.30	342.80	351.90	346.56	41,544
2022-11-14	353.70	363.80	348.00	357.40	351.97	38,046
2022-11-11	350.00	357.70	345.30	353.80	348.43	39,388
2022-11-10	324.30	351.90	316.50	347.10	341.83	42,195
2022-11-09	322.30	329.70	319.70	326.70	321.74	36,497
2022-11-08	308.90	327.30	306.00	324.80	319.87	35,197
2022-11-07	305.50	311.80	304.00	309.80	305.10	24,389
2022-11-04	307.90	313.60	304.00	306.60	301.94	32,088
2022-11-03	311.00	313.00	303.30	306.80	302.14	38,429
2022-11-02	314.30	323.70	313.00	315.00	310.22	32,864
2022-11-01	324.20	329.80	313.30	314.00	309.23	29,537
2022-10-31	325.10	325.50	319.40	321.20	316.32	32,603
2022-10-28	322.20	323.50	316.40	323.50	318.59	33,232
2022-10-27	326.40	326.90	321.90	326.00	321.05	42,291
2022-10-26	318.10	329.20	316.30	329.20	324.20	32,770
2022-10-25	305.70	320.00	302.30	319.30	314.45	33,496
2022-10-24	304.50	312.10	302.50	305.50	300.86	54,211
2022-10-21	300.00	303.00	289.80	301.10	296.53	56,641

← NewerPage 17 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.