Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.800	2.800	2.800	2.800	2.800	100
2024-09-02	2.860	2.860	2.700	2.860	2.860	1,724
2024-08-30	2.960	2.960	2.960	2.960	2.960	0
2024-08-29	2.960	2.960	2.960	2.960	2.960	0
2024-08-28	2.960	2.960	2.960	2.960	2.960	0
2024-08-27	2.960	2.960	2.960	2.960	2.960	150
2024-08-26	2.980	2.980	2.980	2.980	2.980	1,117
2024-08-23	2.760	2.760	2.760	2.760	2.760	0
2024-08-22	2.740	2.840	2.740	2.760	2.760	600
2024-08-21	2.840	2.840	2.840	2.840	2.840	0
2024-08-20	2.840	2.840	2.840	2.840	2.840	0
2024-08-19	2.860	2.860	2.820	2.840	2.840	3,080
2024-08-16	2.900	2.900	2.900	2.900	2.900	0
2024-08-15	2.860	2.940	2.860	2.900	2.900	5,225
2024-08-14	2.820	2.880	2.820	2.880	2.880	1,038
2024-08-13	2.880	2.880	2.880	2.880	2.880	1,200
2024-08-12	2.940	2.940	2.860	2.880	2.880	1,804
2024-08-09	2.980	2.980	2.980	2.980	2.980	209
2024-08-08	2.780	2.780	2.780	2.780	2.780	0
2024-08-07	2.780	2.780	2.780	2.780	2.780	0
2024-08-06	2.720	2.780	2.720	2.780	2.780	139
2024-08-05	2.840	2.840	2.840	2.840	2.840	0
2024-08-02	2.900	2.900	2.720	2.840	2.840	7,958
2024-08-01	2.840	2.940	2.840	2.940	2.940	897
2024-07-31	2.880	2.960	2.840	2.860	2.860	57,668
2024-07-30	2.820	2.820	2.820	2.820	2.820	0
2024-07-29	2.820	2.820	2.820	2.820	2.820	0
2024-07-26	2.880	2.880	2.820	2.820	2.820	482
2024-07-25	2.840	2.840	2.820	2.820	2.820	812
2024-07-24	2.880	2.880	2.880	2.880	2.880	100
2024-07-23	2.880	2.880	2.880	2.880	2.880	0
2024-07-22	2.880	2.880	2.880	2.880	2.880	55
2024-07-19	2.960	2.960	2.880	2.880	2.880	205
2024-07-18	2.880	2.880	2.880	2.880	2.880	500
2024-07-17	2.860	2.860	2.860	2.860	2.860	0
2024-07-16	2.940	2.960	2.860	2.860	2.860	5,838
2024-07-15	2.940	2.940	2.940	2.940	2.940	101
2024-07-12	2.860	2.900	2.820	2.840	2.840	1,651
2024-07-11	2.940	2.940	2.940	2.940	2.940	0
2024-07-10	2.960	2.960	2.860	2.940	2.940	800
2024-07-09	2.960	2.960	2.960	2.960	2.960	0
2024-07-08	2.960	2.960	2.960	2.960	2.960	0
2024-07-05	2.920	2.960	2.880	2.960	2.960	7,551
2024-07-04	2.900	2.900	2.900	2.900	2.900	500
2024-07-03	2.940	2.940	2.900	2.920	2.920	4,782
2024-07-02	2.880	2.940	2.880	2.920	2.920	11,017
2024-07-01	2.940	2.940	2.940	2.940	2.940	667
2024-06-28	3.000	3.000	2.940	2.980	2.980	5,342
2024-06-27	2.920	3.060	2.920	3.060	3.060	3,337
2024-06-26	2.840	2.840	2.840	2.840	2.840	0
2024-06-25	2.840	2.840	2.840	2.840	2.840	500
2024-06-24	2.880	2.880	2.880	2.880	2.880	0
2024-06-21	2.880	2.880	2.880	2.880	2.880	190
2024-06-20	2.880	2.880	2.880	2.880	2.880	0
2024-06-19	2.920	2.920	2.880	2.880	2.880	9,369
2024-06-18	2.920	2.920	2.920	2.920	2.920	0
2024-06-17	2.940	2.940	2.920	2.920	2.920	1,500
2024-06-14	2.940	2.940	2.920	2.920	2.920	20
2024-06-13	2.920	2.920	2.920	2.920	2.920	500
2024-06-12	3.060	3.060	3.060	3.060	3.060	0

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-30	1.0000 EUR
2019-05-13	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.