Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 736 |
| 2023-06-30 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-06-29 | 3.010 | 3.010 | 2.990 | 2.990 | 2.990 | 3,000 |
| 2023-06-28 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 1,031 |
| 2023-06-27 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 1,971 |
| 2023-06-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 8,028 |
| 2023-06-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-06-22 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 30 |
| 2023-06-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 67,102 |
| 2023-06-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-06-19 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 17,511 |
| 2023-06-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-06-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 50 |
| 2023-06-14 | 3.020 | 3.070 | 3.020 | 3.070 | 3.070 | 2,323 |
| 2023-06-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 2,103 |
| 2023-06-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,504 |
| 2023-06-09 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 278 |
| 2023-06-08 | 3.030 | 3.080 | 3.030 | 3.030 | 3.030 | 1,999 |
| 2023-06-07 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,673 |
| 2023-06-06 | 3.010 | 3.010 | 2.990 | 2.990 | 2.990 | 3,000 |
| 2023-06-05 | 3.010 | 3.030 | 2.980 | 3.030 | 3.030 | 4,852 |
| 2023-06-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 557 |
| 2023-06-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-05-31 | 3.150 | 3.150 | 2.990 | 3.010 | 3.010 | 5,640 |
| 2023-05-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,814 |
| 2023-05-29 | 3.000 | 3.100 | 3.000 | 3.090 | 3.090 | 17,873 |
| 2023-05-26 | 3.060 | 3.060 | 2.990 | 3.000 | 3.000 | 22,411 |
| 2023-05-25 | 3.070 | 3.070 | 3.050 | 3.070 | 3.070 | 4,565 |
| 2023-05-24 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-05-23 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 25 |
| 2023-05-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-05-19 | 3.010 | 3.050 | 3.010 | 3.040 | 3.040 | 6,888 |
| 2023-05-18 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 1,528 |
| 2023-05-17 | 3.020 | 3.020 | 2.970 | 2.970 | 2.970 | 901 |
| 2023-05-16 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 792 |
| 2023-05-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-05-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-05-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-05-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 86 |
| 2023-05-09 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 332 |
| 2023-05-08 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 12,136 |
| 2023-05-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 14,509 |
| 2023-05-04 | 3.070 | 3.100 | 3.060 | 3.070 | 3.070 | 26,222 |
| 2023-05-03 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 2,077 |
| 2023-05-02 | 3.030 | 3.070 | 3.030 | 3.050 | 3.050 | 3,575 |
| 2023-04-28 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 23,462 |
| 2023-04-27 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 2,479 |
| 2023-04-26 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 4,900 |
| 2023-04-25 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 35,283 |
| 2023-04-24 | 3.100 | 3.110 | 3.060 | 3.060 | 3.060 | 38,563 |
| 2023-04-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 600 |
| 2023-04-20 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,276 |
| 2023-04-19 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 130 |
| 2023-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-17 | 3.010 | 3.060 | 3.000 | 3.000 | 3.000 | 6,989 |
| 2023-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,450 |
| 2023-04-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-12 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 4,149 |
| 2023-04-11 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 2,637 |
| 2023-04-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,104 |
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.