Sartorius Stedim Biotech SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 191.00 | 191.30 | 187.45 | 188.45 | 187.69 | 59,495 |
| 2025-11-06 | 194.00 | 196.00 | 188.65 | 190.40 | 189.63 | 60,778 |
| 2025-11-05 | 195.45 | 196.70 | 193.10 | 193.85 | 193.06 | 58,058 |
| 2025-11-04 | 198.20 | 200.40 | 196.80 | 200.40 | 199.59 | 41,013 |
| 2025-11-03 | 206.90 | 207.60 | 200.40 | 200.40 | 199.59 | 73,596 |
| 2025-10-31 | 206.80 | 210.30 | 206.80 | 207.20 | 206.36 | 81,119 |
| 2025-10-30 | 208.00 | 211.30 | 205.00 | 206.80 | 205.96 | 52,868 |
| 2025-10-29 | 208.40 | 211.50 | 205.60 | 208.90 | 208.05 | 71,161 |
| 2025-10-28 | 208.70 | 215.10 | 208.50 | 209.10 | 208.25 | 124,111 |
| 2025-10-27 | 211.50 | 212.70 | 209.70 | 210.20 | 209.35 | 60,980 |
| 2025-10-24 | 212.00 | 213.60 | 209.40 | 211.60 | 210.74 | 49,090 |
| 2025-10-23 | 211.00 | 212.80 | 209.00 | 211.50 | 210.64 | 91,260 |
| 2025-10-22 | 208.00 | 213.60 | 207.50 | 212.20 | 211.34 | 77,787 |
| 2025-10-21 | 206.60 | 216.00 | 204.70 | 211.30 | 210.44 | 118,078 |
| 2025-10-20 | 205.00 | 207.40 | 200.40 | 207.40 | 206.56 | 80,079 |
← NewerPage 5 of 5 · 255 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.