Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.040 | 3.120 | 3.040 | 3.060 | 3.060 | 2,949 |
| 2023-09-22 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 1,781 |
| 2023-09-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-09-20 | 2.940 | 3.080 | 2.940 | 3.080 | 3.080 | 5,224 |
| 2023-09-19 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 579 |
| 2023-09-18 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 755 |
| 2023-09-15 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 5,149 |
| 2023-09-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 17,083 |
| 2023-09-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,153 |
| 2023-09-08 | 3.050 | 3.060 | 3.050 | 3.050 | 3.050 | 5,049 |
| 2023-09-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-09-06 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,034 |
| 2023-09-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,035 |
| 2023-09-04 | 3.000 | 3.090 | 3.000 | 3.030 | 3.030 | 1,385 |
| 2023-09-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 5 |
| 2023-08-31 | 2.990 | 3.150 | 2.990 | 3.150 | 3.150 | 5,296 |
| 2023-08-30 | 3.020 | 3.020 | 2.910 | 2.910 | 2.910 | 2,602 |
| 2023-08-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-08-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-08-25 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 1,052 |
| 2023-08-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,164 |
| 2023-08-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 80 |
| 2023-08-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,027 |
| 2023-08-21 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 407 |
| 2023-08-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6 |
| 2023-08-17 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 100 |
| 2023-08-16 | 3.090 | 3.200 | 3.090 | 3.200 | 3.200 | 456 |
| 2023-08-15 | 3.030 | 3.090 | 3.020 | 3.090 | 3.090 | 884 |
| 2023-08-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-08-10 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 745 |
| 2023-08-09 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2023-08-08 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2023-08-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2023-08-04 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,392 |
| 2023-08-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 80 |
| 2023-08-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-08-01 | 3.110 | 3.120 | 3.100 | 3.120 | 3.120 | 5,200 |
| 2023-07-31 | 3.170 | 3.170 | 3.060 | 3.100 | 3.100 | 9,146 |
| 2023-07-28 | 3.100 | 3.180 | 3.050 | 3.170 | 3.170 | 1,199 |
| 2023-07-27 | 3.110 | 3.110 | 3.020 | 3.100 | 3.100 | 302 |
| 2023-07-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-07-25 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 9,572 |
| 2023-07-24 | 3.170 | 3.170 | 3.040 | 3.050 | 3.050 | 4,745 |
| 2023-07-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 8 |
| 2023-07-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2023-07-19 | 3.100 | 3.300 | 3.050 | 3.180 | 3.180 | 15,095 |
| 2023-07-18 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 3,000 |
| 2023-07-17 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 3,563 |
| 2023-07-14 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 2,146 |
| 2023-07-13 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 1,000 |
| 2023-07-12 | 3.000 | 3.040 | 2.920 | 3.040 | 3.040 | 5,001 |
| 2023-07-11 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 100 |
| 2023-07-10 | 3.010 | 3.010 | 2.960 | 2.960 | 2.960 | 1,809 |
| 2023-07-07 | 2.940 | 3.010 | 2.940 | 3.010 | 3.010 | 1,000 |
| 2023-07-06 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 2,587 |
| 2023-07-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 10 |
| 2023-07-04 | 3.040 | 3.040 | 3.000 | 3.030 | 3.030 | 300,210 |
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.