Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 2.910 | 2.910 | 2.870 | 2.870 | 2.870 | 700 |
| 2023-12-15 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 87 |
| 2023-12-14 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 443 |
| 2023-12-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 206 |
| 2023-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 101 |
| 2023-12-11 | 2.950 | 3.010 | 2.950 | 3.010 | 3.010 | 220 |
| 2023-12-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-12-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 180 |
| 2023-12-06 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 516 |
| 2023-12-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 300 |
| 2023-12-04 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 200 |
| 2023-12-01 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 175 |
| 2023-11-30 | 2.920 | 2.950 | 2.920 | 2.950 | 2.950 | 1,916 |
| 2023-11-29 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 300 |
| 2023-11-28 | 3.010 | 3.010 | 2.860 | 2.870 | 2.870 | 6,276 |
| 2023-11-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 100 |
| 2023-11-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 15,000 |
| 2023-11-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-11-22 | 3.020 | 3.100 | 3.000 | 3.080 | 3.080 | 10,350 |
| 2023-11-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 500 |
| 2023-11-20 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 5,326 |
| 2023-11-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2023-11-16 | 3.000 | 3.030 | 2.960 | 2.960 | 2.960 | 13,075 |
| 2023-11-15 | 2.950 | 3.000 | 2.950 | 2.960 | 2.960 | 32,520 |
| 2023-11-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 3 |
| 2023-11-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-11-10 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 54 |
| 2023-11-09 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2023-11-08 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2023-11-07 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1 |
| 2023-11-06 | 2.870 | 3.000 | 2.870 | 3.000 | 3.000 | 5,061 |
| 2023-11-03 | 2.870 | 3.000 | 2.710 | 2.840 | 2.840 | 9,722 |
| 2023-11-02 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 25 |
| 2023-11-01 | 2.890 | 3.000 | 2.830 | 3.000 | 3.000 | 1,164 |
| 2023-10-31 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2023-10-30 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 33 |
| 2023-10-27 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-10-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-10-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-10-24 | 2.820 | 2.990 | 2.820 | 2.990 | 2.990 | 1,344 |
| 2023-10-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 121 |
| 2023-10-19 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2 |
| 2023-10-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 478 |
| 2023-10-13 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 291 |
| 2023-10-12 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 3,486 |
| 2023-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,015 |
| 2023-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,714 |
| 2023-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,771 |
| 2023-10-06 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 7,347 |
| 2023-10-05 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 202 |
| 2023-10-04 | 3.090 | 3.100 | 3.040 | 3.040 | 3.040 | 790 |
| 2023-10-03 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 9,034 |
| 2023-10-02 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 3,157 |
| 2023-09-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-28 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 3,376 |
| 2023-09-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2023-09-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 9 |
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.