Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	2.860	2.860	2.860	2.860	2.860	0
2023-04-04	2.860	2.860	2.860	2.860	2.860	25
2023-04-03	2.860	2.860	2.860	2.860	2.860	13
2023-03-31	2.990	2.990	2.990	2.990	2.990	15
2023-03-30	2.980	2.980	2.980	2.980	2.980	166
2023-03-29	2.980	2.990	2.850	2.990	2.990	29,098
2023-03-28	2.980	2.980	2.980	2.980	2.980	1,279
2023-03-27	3.000	3.000	3.000	3.000	3.000	1,609
2023-03-24	2.820	2.950	2.820	2.930	2.930	8,780
2023-03-23	2.900	2.900	2.800	2.800	2.800	5,993
2023-03-22	2.920	2.940	2.900	2.900	2.900	1,108
2023-03-21	2.900	2.900	2.900	2.900	2.900	0
2023-03-20	2.890	2.940	2.770	2.900	2.900	19,625
2023-03-17	2.860	2.860	2.810	2.810	2.810	1,700
2023-03-16	2.900	2.900	2.860	2.860	2.860	5,180
2023-03-15	2.900	2.900	2.900	2.900	2.900	0
2023-03-14	2.900	2.900	2.900	2.900	2.900	0
2023-03-13	2.960	2.960	2.850	2.900	2.900	9,309
2023-03-10	2.930	2.960	2.930	2.960	2.960	2,501
2023-03-09	2.950	2.950	2.950	2.950	2.950	0
2023-03-08	2.960	2.960	2.920	2.950	2.950	821
2023-03-07	2.920	2.950	2.920	2.920	2.920	15,606
2023-03-06	2.920	2.940	2.920	2.920	2.920	3,999
2023-03-03	2.920	2.960	2.920	2.920	2.920	3,972
2023-03-02	2.980	2.980	2.900	2.960	2.960	7,260
2023-03-01	3.000	3.000	2.900	2.910	2.910	1,177
2023-02-28	2.950	2.950	2.950	2.950	2.950	986
2023-02-27	2.990	2.990	2.930	2.950	2.950	4,627
2023-02-24	3.000	3.000	2.930	2.930	2.930	2,371
2023-02-23	2.850	2.950	2.850	2.950	2.950	4,510
2023-02-22	2.860	2.950	2.820	2.950	2.950	1,594
2023-02-21	2.860	2.860	2.850	2.850	2.850	2,559
2023-02-20	2.840	2.850	2.840	2.850	2.850	3,711
2023-02-17	2.850	2.850	2.800	2.850	2.850	7,320
2023-02-16	2.890	2.890	2.830	2.830	2.830	1,362
2023-02-15	2.840	2.890	2.840	2.850	2.850	8,283
2023-02-14	2.840	2.840	2.830	2.830	2.830	504
2023-02-13	2.900	2.900	2.830	2.850	2.850	3,380
2023-02-10	2.900	2.900	2.810	2.900	2.900	26,646
2023-02-09	2.880	2.920	2.880	2.900	2.900	2,430
2023-02-08	2.850	2.850	2.810	2.850	2.850	14,296
2023-02-07	2.840	2.920	2.840	2.920	2.920	250
2023-02-06	2.850	2.850	2.750	2.850	2.850	4,340
2023-02-03	2.750	2.750	2.750	2.750	2.750	0
2023-02-02	2.850	2.850	2.750	2.750	2.750	229
2023-02-01	2.840	2.850	2.750	2.850	2.850	284
2023-01-31	2.850	2.850	2.850	2.850	2.850	0
2023-01-30	2.810	2.850	2.810	2.850	2.850	11,608
2023-01-27	2.810	2.810	2.810	2.810	2.810	0
2023-01-26	2.850	2.850	2.810	2.810	2.810	572
2023-01-25	2.850	2.850	2.810	2.810	2.810	125
2023-01-24	2.810	2.820	2.810	2.820	2.820	9,728
2023-01-23	2.810	2.810	2.810	2.810	2.810	4
2023-01-20	2.820	2.820	2.820	2.820	2.820	2
2023-01-19	2.830	2.830	2.820	2.820	2.820	166
2023-01-18	2.600	2.670	2.600	2.660	2.660	3,940
2023-01-17	2.600	2.600	2.600	2.600	2.600	0
2023-01-16	2.600	2.600	2.600	2.600	2.600	1,162
2023-01-13	2.550	2.670	2.550	2.670	2.670	1,559
2023-01-12	2.550	2.550	2.550	2.550	2.550	0

← NewerPage 16 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.