Sartorius Stedim Biotech SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 158.50 | 159.00 | 153.50 | 155.50 | 155.50 | 91,757 |
| 2026-04-30 | 150.30 | 156.90 | 150.00 | 156.70 | 156.70 | 139,266 |
| 2026-04-29 | 156.30 | 156.40 | 150.70 | 151.50 | 151.50 | 95,950 |
| 2026-04-28 | 161.00 | 162.50 | 156.80 | 156.80 | 156.80 | 111,847 |
| 2026-04-27 | 163.90 | 165.60 | 159.60 | 159.70 | 159.70 | 127,281 |
| 2026-04-24 | 158.70 | 163.90 | 157.90 | 162.30 | 162.30 | 255,623 |
| 2026-04-23 | 180.40 | 184.10 | 155.40 | 157.90 | 157.90 | 411,067 |
| 2026-04-22 | 187.40 | 189.40 | 183.50 | 184.00 | 184.00 | 100,488 |
| 2026-04-21 | 187.00 | 196.20 | 187.00 | 188.50 | 188.50 | 88,756 |
| 2026-04-20 | 186.00 | 187.00 | 184.50 | 186.70 | 186.70 | 80,668 |
← NewerPage 3 of 3 · 130 trading days
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.