Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	286.00	306.30	285.50	303.70	299.09	106,691
2022-10-19	319.00	320.30	290.00	290.00	285.60	202,744
2022-10-18	347.00	353.10	342.00	348.20	342.91	32,482
2022-10-17	336.00	347.10	331.40	343.50	338.28	22,399
2022-10-14	334.80	346.10	326.10	337.00	331.88	41,035
2022-10-13	320.00	327.40	312.70	327.00	322.03	38,699
2022-10-12	331.00	331.40	322.00	322.00	317.11	47,314
2022-10-11	326.00	331.50	322.20	329.80	324.79	35,080
2022-10-10	335.00	337.80	326.50	328.60	323.61	40,328
2022-10-07	349.70	349.70	337.80	337.80	332.67	30,266
2022-10-06	347.10	352.60	346.40	351.60	346.26	31,308
2022-10-05	348.90	354.10	344.50	345.10	339.86	33,313
2022-10-04	330.00	350.50	328.10	350.00	344.69	48,333
2022-10-03	314.90	328.20	308.70	327.30	322.33	33,124
2022-09-30	309.00	317.40	305.00	317.10	312.29	73,039
2022-09-29	310.60	312.20	305.50	308.20	303.52	33,399
2022-09-28	309.20	316.00	308.50	312.20	307.46	47,016
2022-09-27	319.00	323.00	307.60	311.00	306.28	50,356
2022-09-26	313.40	325.20	313.30	317.50	312.68	42,463
2022-09-23	313.20	316.00	304.60	314.10	309.33	26,332
2022-09-22	324.90	329.20	309.60	309.60	304.90	44,259
2022-09-21	320.00	332.60	319.60	330.70	325.68	28,045
2022-09-20	337.40	338.00	319.20	322.40	317.50	49,321
2022-09-19	335.00	338.10	330.40	335.00	329.91	26,562
2022-09-16	363.30	363.30	330.90	335.30	330.21	115,711
2022-09-15	373.00	378.70	364.70	367.00	361.43	28,932
2022-09-14	372.00	380.70	370.50	374.40	368.72	25,678
2022-09-13	388.00	395.80	371.70	373.90	368.22	38,556
2022-09-12	386.70	387.80	378.00	385.90	380.04	25,158
2022-09-09	379.40	386.40	379.00	385.00	379.15	27,436
2022-09-08	373.90	379.20	365.80	378.70	372.95	32,999
2022-09-07	368.00	372.70	365.60	370.00	364.38	21,685
2022-09-06	367.30	375.20	365.00	371.30	365.66	29,960
2022-09-05	362.90	368.00	361.00	367.20	361.62	18,152
2022-09-02	367.20	370.30	362.20	369.50	363.89	24,659
2022-09-01	364.00	366.30	359.00	361.40	355.91	36,196
2022-08-31	370.80	373.50	360.00	365.70	360.15	48,506
2022-08-30	367.80	375.40	366.10	368.10	362.51	27,565
2022-08-29	371.00	377.50	368.20	368.20	362.61	23,523
2022-08-26	390.10	393.20	376.70	378.40	372.65	29,228
2022-08-25	389.10	393.90	387.10	389.00	383.09	25,169
2022-08-24	371.30	387.10	368.70	386.00	380.14	29,431
2022-08-23	378.20	378.90	368.90	374.90	369.21	47,248
2022-08-22	389.90	389.90	381.20	382.50	376.69	32,550
2022-08-19	395.10	398.80	391.80	391.80	385.85	28,579
2022-08-18	396.00	400.00	393.40	397.80	391.76	32,380
2022-08-17	390.30	399.90	386.50	398.40	392.35	62,713
2022-08-16	387.00	390.90	378.80	390.90	384.96	66,514
2022-08-15	384.00	389.40	383.80	386.10	380.24	28,335
2022-08-12	383.40	386.60	380.40	381.30	375.51	35,617
2022-08-11	380.00	389.10	372.80	387.40	381.52	36,655
2022-08-10	367.60	376.70	358.10	375.80	370.09	35,480
2022-08-09	374.70	377.60	367.90	369.40	363.79	25,770
2022-08-08	374.40	378.60	369.00	374.90	369.21	25,877
2022-08-05	386.10	390.50	367.70	371.70	366.06	29,424
2022-08-04	384.70	388.50	382.90	385.70	379.84	35,622
2022-08-03	382.50	390.00	377.70	383.80	377.97	42,160
2022-08-02	387.00	390.20	382.80	385.90	380.04	41,355
2022-08-01	388.80	394.90	386.80	390.00	384.08	33,058
2022-07-29	378.30	392.80	376.10	389.60	383.68	75,140

← NewerPage 18 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.