Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	365.70	384.70	364.00	378.80	373.05	40,284
2022-07-27	365.20	370.40	361.30	366.90	361.33	37,255
2022-07-26	360.10	366.80	358.20	364.40	358.87	37,917
2022-07-25	373.50	375.50	352.20	359.60	354.14	57,820
2022-07-22	368.80	382.60	364.20	376.30	370.59	62,823
2022-07-21	335.00	374.00	334.00	368.00	362.41	77,763
2022-07-20	334.10	342.50	334.10	339.90	334.74	33,947
2022-07-19	326.50	334.10	318.80	333.30	328.24	30,672
2022-07-18	344.00	344.80	326.50	327.40	322.43	41,052
2022-07-15	334.00	343.20	330.00	342.80	337.59	34,852
2022-07-14	336.00	340.00	329.90	332.80	327.75	26,020
2022-07-13	338.00	342.40	329.70	336.10	331.00	32,336
2022-07-12	340.60	342.00	332.20	339.80	334.64	52,647
2022-07-11	333.00	343.60	331.00	343.30	338.09	38,854
2022-07-08	326.20	338.20	324.20	336.10	331.00	36,118
2022-07-07	328.40	334.80	323.20	327.70	322.72	46,263
2022-07-06	322.00	326.40	315.30	325.80	320.85	48,987
2022-07-05	312.20	331.70	312.20	318.00	313.17	74,352
2022-07-04	307.80	312.40	305.80	309.60	304.90	18,256
2022-07-01	295.30	304.50	293.10	303.50	298.89	35,291
2022-06-30	293.40	299.70	291.90	299.30	294.76	60,462
2022-06-29	298.00	300.20	289.30	297.40	292.88	47,681
2022-06-28	309.40	312.40	303.10	303.50	298.89	50,597
2022-06-27	310.00	316.00	307.20	308.80	304.11	46,642
2022-06-24	286.00	305.50	285.00	305.30	300.66	97,108
2022-06-23	280.40	286.50	272.90	285.10	280.77	45,460
2022-06-22	275.00	283.60	268.60	282.40	278.11	40,687
2022-06-21	280.00	285.20	277.70	277.70	273.48	28,146
2022-06-20	287.80	290.90	276.20	276.70	272.50	24,382
2022-06-17	291.10	299.70	283.40	288.00	283.63	97,367
2022-06-16	299.70	301.10	286.50	289.70	285.30	66,973
2022-06-15	299.90	302.60	294.00	301.30	296.73	48,878
2022-06-14	307.00	310.70	292.90	296.30	291.80	62,829
2022-06-13	306.10	309.40	300.30	303.70	299.09	48,330
2022-06-10	318.10	321.30	310.20	310.90	306.18	32,481
2022-06-09	322.00	323.20	316.30	320.20	315.34	48,433
2022-06-08	322.00	324.80	320.00	323.30	318.39	26,688
2022-06-07	320.20	322.30	316.40	320.70	315.83	35,506
2022-06-06	322.10	323.10	319.50	320.70	315.83	28,206
2022-06-03	327.70	330.40	318.20	319.70	314.85	35,281
2022-06-02	311.80	321.20	310.90	321.20	316.32	27,602
2022-06-01	321.70	322.20	309.70	310.20	305.49	34,043
2022-05-31	329.40	331.60	320.10	321.10	316.22	216,655
2022-05-30	323.00	332.00	322.70	330.20	325.19	34,603
2022-05-27	308.30	322.30	308.00	321.50	316.62	39,921
2022-05-26	307.00	309.60	304.50	307.50	302.83	24,704
2022-05-25	310.40	313.00	302.80	307.60	302.93	44,371
2022-05-24	306.80	313.50	305.70	309.10	304.41	43,411
2022-05-23	313.20	317.90	308.00	311.30	306.57	37,361
2022-05-20	303.00	309.80	300.00	307.70	303.03	67,050
2022-05-19	293.00	303.60	291.20	302.30	297.71	30,738
2022-05-18	304.30	306.90	295.10	296.30	291.80	52,769
2022-05-17	304.40	305.10	300.30	303.30	298.69	41,725
2022-05-16	304.00	307.00	298.20	302.20	297.61	59,705
2022-05-13	284.00	300.00	283.40	298.20	293.67	55,914
2022-05-12	286.70	288.90	271.50	282.00	277.72	99,815
2022-05-11	291.70	294.30	286.00	292.40	287.96	65,961
2022-05-10	286.30	292.10	285.00	287.70	283.33	58,029
2022-05-09	293.00	294.70	286.50	286.50	282.15	47,580
2022-05-06	298.00	298.00	291.20	295.70	291.21	79,532

← NewerPage 19 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.