Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.790	2.800	2.720	2.720	2.720	3,400
2024-03-13	2.800	2.800	2.800	2.800	2.800	0
2024-03-12	2.800	2.800	2.800	2.800	2.800	0
2024-03-11	2.720	2.800	2.720	2.800	2.800	2,023
2024-03-08	2.730	2.730	2.730	2.730	2.730	400
2024-03-07	2.720	2.720	2.720	2.720	2.720	62
2024-03-06	2.760	2.760	2.740	2.740	2.740	446
2024-03-05	2.760	2.760	2.760	2.760	2.760	0
2024-03-04	2.760	2.760	2.760	2.760	2.760	0
2024-03-01	2.710	2.760	2.710	2.760	2.760	175
2024-02-29	2.690	2.800	2.690	2.800	2.800	1,200
2024-02-28	2.670	2.870	2.550	2.870	2.870	2,488
2024-02-27	2.830	2.830	2.720	2.750	2.750	2,393
2024-02-26	2.900	2.900	2.900	2.900	2.900	15
2024-02-23	2.830	2.900	2.830	2.900	2.900	295
2024-02-22	2.900	2.900	2.900	2.900	2.900	0
2024-02-21	2.900	2.900	2.900	2.900	2.900	0
2024-02-20	2.900	2.900	2.900	2.900	2.900	1,892
2024-02-19	3.000	3.000	2.850	2.900	2.900	5,510
2024-02-16	2.900	2.900	2.900	2.900	2.900	0
2024-02-15	2.900	2.900	2.900	2.900	2.900	0
2024-02-14	2.920	3.000	2.900	2.900	2.900	1,683
2024-02-13	2.900	2.900	2.900	2.900	2.900	0
2024-02-12	2.900	2.900	2.900	2.900	2.900	53
2024-02-09	2.910	2.910	2.910	2.910	2.910	200
2024-02-08	2.940	3.000	2.900	2.900	2.900	3,439
2024-02-07	2.900	2.900	2.900	2.900	2.900	24,863
2024-02-06	2.900	2.900	2.900	2.900	2.900	20,390
2024-02-05	2.900	2.930	2.900	2.930	2.930	2,723
2024-02-02	2.980	2.980	2.980	2.980	2.980	40
2024-02-01	2.800	2.800	2.800	2.800	2.800	0
2024-01-31	2.900	2.900	2.800	2.800	2.800	6,045
2024-01-30	2.900	2.900	2.900	2.900	2.900	0
2024-01-29	2.800	2.900	2.800	2.900	2.900	26,249
2024-01-26	2.880	2.880	2.850	2.850	2.850	850
2024-01-25	2.970	2.970	2.890	2.890	2.890	35
2024-01-24	2.920	2.920	2.920	2.920	2.920	0
2024-01-23	2.920	2.920	2.920	2.920	2.920	31
2024-01-22	2.970	2.980	2.900	2.920	2.920	1,353
2024-01-19	2.900	2.900	2.870	2.870	2.870	702
2024-01-18	2.880	2.880	2.880	2.880	2.880	1
2024-01-17	2.860	2.860	2.860	2.860	2.860	84
2024-01-16	2.920	2.920	2.900	2.900	2.900	1,047
2024-01-15	2.980	2.980	2.980	2.980	2.980	0
2024-01-12	2.980	2.980	2.980	2.980	2.980	0
2024-01-11	2.950	2.980	2.950	2.980	2.980	145
2024-01-10	2.920	2.920	2.920	2.920	2.920	5
2024-01-09	2.920	2.920	2.920	2.920	2.920	0
2024-01-08	2.920	2.920	2.920	2.920	2.920	98
2024-01-05	2.910	2.910	2.910	2.910	2.910	20
2024-01-04	2.910	2.910	2.910	2.910	2.910	0
2024-01-03	2.910	2.910	2.910	2.910	2.910	160
2024-01-02	2.910	2.910	2.910	2.910	2.910	244
2023-12-29	2.910	2.980	2.910	2.980	2.980	305
2023-12-28	2.920	2.990	2.910	2.990	2.990	6,224
2023-12-27	2.900	2.990	2.900	2.990	2.990	3,266
2023-12-22	2.860	2.970	2.860	2.970	2.970	437
2023-12-21	2.990	2.990	2.860	2.860	2.860	575
2023-12-20	2.900	2.900	2.900	2.900	2.900	7
2023-12-19	2.870	2.870	2.870	2.870	2.870	0

← NewerPage 12 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.