Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	306.00	312.80	298.60	298.90	294.36	58,695
2022-05-04	306.20	308.00	296.60	299.60	295.05	56,578
2022-05-03	305.60	307.30	299.70	306.40	301.75	36,559
2022-05-02	308.20	310.50	287.10	303.00	298.40	56,142
2022-04-29	311.40	316.80	308.20	312.90	308.15	49,975
2022-04-28	300.00	312.30	298.70	308.70	304.01	51,953
2022-04-27	295.00	305.50	290.90	298.20	293.67	74,039
2022-04-26	314.00	314.00	296.50	296.50	292.00	78,797
2022-04-25	314.70	318.40	307.80	310.10	305.39	63,859
2022-04-22	339.00	340.20	317.30	317.30	312.48	72,530
2022-04-21	345.00	361.30	343.10	344.90	339.66	76,473
2022-04-20	337.20	343.60	332.00	342.00	336.81	36,672
2022-04-19	339.00	339.00	328.30	337.40	332.28	61,777
2022-04-14	350.90	353.10	341.30	341.70	336.51	50,008
2022-04-13	355.00	360.30	349.30	350.00	344.69	52,256
2022-04-12	355.00	365.00	350.00	354.60	349.22	52,461
2022-04-11	371.20	375.40	355.30	359.00	353.55	63,295
2022-04-08	396.00	397.00	372.20	373.70	368.03	43,833
2022-04-07	392.00	395.50	388.20	393.50	387.53	47,821
2022-04-06	394.90	397.50	386.20	390.30	384.37	43,640
2022-04-05	387.50	399.10	386.10	395.80	389.79	68,022
2022-04-04	381.00	392.30	381.00	386.80	380.93	48,343
2022-04-01	372.50	380.00	369.00	380.00	374.23	52,837
2022-03-31	381.00	387.30	372.10	372.50	366.84	55,619
2022-03-30	389.00	389.50	380.00	380.70	373.68	60,472
2022-03-29	369.10	393.80	368.60	387.50	380.35	71,464
2022-03-28	358.70	370.40	354.80	365.60	358.86	44,229
2022-03-25	354.90	374.90	354.40	358.80	352.18	44,915
2022-03-24	358.50	359.40	349.60	352.10	345.61	53,768
2022-03-23	363.10	371.00	356.00	358.70	352.08	35,219
2022-03-22	360.00	363.40	352.00	362.00	355.32	43,875
2022-03-21	365.80	366.10	356.80	362.70	356.01	39,217
2022-03-18	355.30	367.20	350.00	366.60	359.84	98,545
2022-03-17	353.40	359.50	351.00	354.70	348.16	48,646
2022-03-16	334.00	353.60	329.00	351.20	344.72	66,969
2022-03-15	323.80	336.20	320.50	328.50	322.44	60,862
2022-03-14	322.50	329.70	311.80	326.80	320.77	48,836
2022-03-11	315.20	324.50	308.50	321.90	315.96	43,632
2022-03-10	319.00	325.80	314.00	316.00	310.17	52,478
2022-03-09	299.60	319.60	296.00	319.40	313.51	67,392
2022-03-08	311.00	316.00	287.50	295.50	290.05	79,843
2022-03-07	305.50	322.30	302.00	312.80	307.03	72,961
2022-03-04	326.40	337.20	315.00	315.00	309.19	68,376
2022-03-03	338.90	342.70	329.20	330.30	324.21	40,024
2022-03-02	343.50	351.50	337.10	341.60	335.30	50,101
2022-03-01	345.10	349.70	327.00	344.60	338.24	45,032
2022-02-28	335.00	350.90	334.00	343.40	337.07	110,324
2022-02-25	335.50	342.10	333.40	340.00	333.73	42,380
2022-02-24	323.00	334.00	317.10	334.00	327.84	64,885
2022-02-23	336.80	337.80	329.20	332.60	326.47	40,350
2022-02-22	322.00	341.60	318.00	336.80	330.59	54,316
2022-02-21	328.90	337.60	327.20	330.30	324.21	40,309
2022-02-18	352.50	353.20	331.00	331.00	324.90	54,526
2022-02-17	357.00	363.60	350.60	353.00	346.49	41,310
2022-02-16	363.10	364.10	350.30	356.20	349.63	39,595
2022-02-15	352.10	365.30	351.80	363.50	356.80	42,175
2022-02-14	358.00	358.00	345.80	352.40	345.90	55,796
2022-02-11	367.00	372.80	361.60	362.00	355.32	40,087
2022-02-10	382.00	383.50	369.20	371.50	364.65	55,975
2022-02-09	364.80	383.60	364.40	380.30	373.29	70,914

← NewerPage 20 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.