Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	3.060	3.060	3.060	3.060	3.060	0
2024-06-10	3.060	3.060	3.060	3.060	3.060	108
2024-06-07	2.900	2.900	2.900	2.900	2.900	3,120
2024-06-06	2.860	2.860	2.860	2.860	2.860	420
2024-06-05	2.880	2.880	2.880	2.880	2.880	0
2024-06-04	2.880	2.880	2.880	2.880	2.880	0
2024-06-03	2.920	2.960	2.880	2.880	2.880	6,423
2024-05-31	2.940	2.960	2.940	2.960	2.960	755
2024-05-30	2.960	2.960	2.940	2.960	2.960	2,517
2024-05-29	3.060	3.080	2.920	2.940	2.940	6,335
2024-05-28	3.040	3.040	2.920	2.940	2.940	11,377
2024-05-27	3.060	3.060	2.940	2.940	2.940	30
2024-05-24	2.940	2.960	2.940	2.940	2.940	9,376
2024-05-23	2.960	2.960	2.940	2.940	2.940	2,189
2024-05-22	3.000	3.000	2.960	2.960	2.960	2,695
2024-05-21	3.000	3.000	2.940	3.000	3.000	4,059
2024-05-20	2.920	2.980	2.920	2.980	2.980	13,059
2024-05-17	2.840	2.900	2.840	2.880	2.880	5,632
2024-05-16	2.880	2.920	2.880	2.920	2.920	4,000
2024-05-15	2.880	2.880	2.880	2.880	2.880	695
2024-05-14	2.880	2.880	2.880	2.880	2.880	0
2024-05-13	2.880	2.880	2.880	2.880	2.880	20
2024-05-10	2.880	2.880	2.880	2.880	2.880	150
2024-05-09	2.880	2.880	2.880	2.880	2.880	57
2024-05-08	2.900	2.900	2.820	2.880	2.880	5,503
2024-05-07	2.760	2.880	2.760	2.800	2.800	2,022
2024-05-06	2.820	2.820	2.820	2.820	2.820	0
2024-05-03	2.780	2.820	2.780	2.820	2.820	1,585
2024-05-02	2.760	2.860	2.760	2.780	2.780	3,195
2024-04-30	2.800	2.880	2.640	2.880	2.880	296,015
2024-04-29	2.980	2.980	2.820	2.820	2.820	9,203
2024-04-26	2.900	2.960	2.900	2.960	2.960	10,925
2024-04-25	2.960	2.960	2.960	2.960	2.960	158
2024-04-24	2.800	2.820	2.800	2.820	2.820	78
2024-04-23	2.960	2.960	2.760	2.760	2.760	231
2024-04-22	2.780	2.980	2.780	2.960	2.960	439
2024-04-19	2.880	3.000	2.880	3.000	3.000	50,398
2024-04-18	2.920	2.920	2.920	2.920	2.920	0
2024-04-17	2.920	2.940	2.900	2.920	2.920	30,150
2024-04-16	2.920	2.920	2.920	2.920	2.920	2
2024-04-15	3.000	3.000	2.980	2.980	2.980	163,919
2024-04-12	2.800	3.100	2.800	3.100	3.100	3,094
2024-04-11	2.780	2.960	2.780	2.960	2.960	277
2024-04-10	2.860	3.000	2.780	2.980	2.980	7,114
2024-04-09	2.800	2.820	2.760	2.800	2.800	3,124
2024-04-08	2.640	2.680	2.640	2.680	2.680	49
2024-04-05	2.680	2.680	2.680	2.680	2.680	3
2024-04-04	2.680	2.680	2.680	2.680	2.680	0
2024-04-03	2.680	2.680	2.680	2.680	2.680	300
2024-04-02	2.620	2.800	2.620	2.800	2.800	715
2024-03-28	2.670	2.670	2.670	2.670	2.670	5,082
2024-03-27	2.670	2.670	2.670	2.670	2.670	200
2024-03-26	2.670	2.670	2.670	2.670	2.670	0
2024-03-25	2.670	2.670	2.670	2.670	2.670	155
2024-03-22	2.670	2.670	2.670	2.670	2.670	91
2024-03-21	2.670	2.700	2.660	2.700	2.700	5,514
2024-03-20	2.700	2.700	2.700	2.700	2.700	0
2024-03-19	2.720	2.720	2.650	2.700	2.700	5,075
2024-03-18	2.720	2.790	2.700	2.710	2.710	5,568
2024-03-15	2.720	2.720	2.720	2.720	2.720	1,410

← NewerPage 11 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.