Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	364.80	383.60	364.40	380.30	373.29	70,914
2022-02-08	395.10	397.00	360.30	361.60	354.93	75,760
2022-02-07	390.10	395.40	380.50	393.50	386.24	57,886
2022-02-04	386.30	394.30	386.30	390.90	383.69	48,807
2022-02-03	393.00	396.90	384.90	385.80	378.68	60,184
2022-02-02	392.30	400.20	391.00	392.90	385.65	44,097
2022-02-01	389.00	395.70	386.30	388.60	381.43	61,648
2022-01-31	384.60	387.80	379.30	387.10	379.96	56,974
2022-01-28	369.00	380.30	367.30	380.00	372.99	58,311
2022-01-27	361.00	369.00	347.00	366.30	359.54	82,476
2022-01-26	362.10	373.70	355.90	369.00	362.19	74,280
2022-01-25	370.30	372.40	351.70	360.00	353.36	68,408
2022-01-24	373.90	376.20	365.40	368.80	362.00	73,740
2022-01-21	377.90	382.40	373.90	377.00	370.05	56,706
2022-01-20	375.90	383.50	368.10	383.50	376.43	57,759
2022-01-19	362.40	380.00	360.20	374.30	367.40	69,309
2022-01-18	373.70	373.70	361.00	364.10	357.38	66,736
2022-01-17	365.00	378.00	356.60	376.50	369.56	62,887
2022-01-14	381.50	382.10	363.90	367.00	360.23	95,356
2022-01-13	413.00	413.00	386.20	386.90	379.76	69,291
2022-01-12	411.00	415.60	403.40	413.10	405.48	91,841
2022-01-11	397.70	414.00	395.30	408.30	400.77	68,050
2022-01-10	420.00	420.00	393.70	394.40	387.13	76,812
2022-01-07	424.10	425.90	417.80	422.30	414.51	48,866
2022-01-06	429.00	432.10	418.30	424.50	416.67	66,925
2022-01-05	441.00	442.40	421.20	434.20	426.19	59,991
2022-01-04	485.80	490.20	440.60	441.90	433.75	77,051
2022-01-03	481.00	492.90	475.10	479.60	470.75	24,028
2021-12-31	493.90	496.90	482.40	482.40	473.50	15,414
2021-12-30	485.20	494.20	484.30	494.20	485.09	23,146
2021-12-29	482.10	489.40	480.00	485.20	476.25	18,727
2021-12-28	475.70	485.30	475.60	481.50	472.62	15,595
2021-12-27	469.20	481.00	468.50	475.70	466.93	25,877
2021-12-24	466.80	471.80	465.00	467.70	459.07	5,842
2021-12-23	470.00	471.00	462.30	466.90	458.29	20,596
2021-12-22	456.80	469.40	456.20	469.40	460.74	34,259
2021-12-21	464.00	467.90	453.20	453.20	444.84	49,702
2021-12-20	452.60	472.00	450.70	460.50	452.01	46,488
2021-12-17	461.80	465.30	453.40	456.00	447.59	81,846
2021-12-16	477.00	480.60	461.00	462.40	453.87	49,278
2021-12-15	450.00	470.40	448.00	467.30	458.68	56,199
2021-12-14	470.10	472.00	447.30	447.70	439.44	58,878
2021-12-13	477.00	477.00	463.60	468.50	459.86	42,021
2021-12-10	479.80	483.00	468.80	477.50	468.69	28,597
2021-12-09	483.90	487.30	476.10	484.00	475.07	37,419
2021-12-08	483.00	499.90	476.70	479.30	470.46	51,072
2021-12-07	462.90	485.50	460.70	480.50	471.64	63,409
2021-12-06	482.00	485.40	456.40	456.40	447.98	45,644
2021-12-03	485.60	500.20	479.80	479.80	470.95	55,080
2021-12-02	501.60	505.00	477.30	482.00	473.11	52,574
2021-12-01	527.60	530.00	491.70	501.60	492.35	50,243
2021-11-30	514.00	544.00	514.00	521.40	511.78	109,056
2021-11-29	519.80	528.80	504.60	513.20	503.73	52,510
2021-11-26	478.00	524.00	476.10	515.40	505.89	84,006
2021-11-25	475.00	487.30	475.00	480.90	472.03	18,883
2021-11-24	471.60	476.30	464.00	472.30	463.59	33,115
2021-11-23	489.70	489.70	462.30	468.50	459.86	43,806
2021-11-22	502.60	513.80	492.60	493.00	483.91	31,683
2021-11-19	484.00	510.60	484.00	501.40	492.15	50,799
2021-11-18	481.20	486.00	480.00	483.20	474.29	26,655

← NewerPage 21 of 22 · 1,285 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.