Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	2.580	2.580	2.550	2.550	2.550	450
2023-01-10	2.530	2.530	2.520	2.520	2.520	1,500
2023-01-09	2.510	2.510	2.510	2.510	2.510	0
2023-01-06	2.510	2.510	2.510	2.510	2.510	0
2023-01-05	2.520	2.520	2.510	2.510	2.510	1,000
2023-01-04	2.540	2.540	2.520	2.520	2.520	1,100
2023-01-03	2.630	2.630	2.630	2.630	2.630	0
2023-01-02	2.630	2.630	2.630	2.630	2.630	150
2022-12-30	2.550	2.550	2.550	2.550	2.550	0
2022-12-29	2.550	2.550	2.550	2.550	2.550	500
2022-12-28	2.680	2.680	2.540	2.540	2.540	239
2022-12-27	2.660	2.660	2.660	2.660	2.660	0
2022-12-23	2.670	2.670	2.550	2.660	2.660	474
2022-12-22	2.600	2.660	2.600	2.660	2.660	696
2022-12-21	2.600	2.600	2.600	2.600	2.600	1,000
2022-12-20	2.530	2.530	2.530	2.530	2.530	0
2022-12-19	2.530	2.530	2.530	2.530	2.530	84
2022-12-16	2.550	2.550	2.550	2.550	2.550	1,528
2022-12-15	2.530	2.530	2.530	2.530	2.530	0
2022-12-14	2.530	2.530	2.530	2.530	2.530	0
2022-12-13	2.530	2.530	2.530	2.530	2.530	187
2022-12-12	2.700	2.700	2.700	2.700	2.700	0
2022-12-09	2.490	2.700	2.490	2.700	2.700	786
2022-12-08	2.670	2.670	2.670	2.670	2.670	10
2022-12-07	2.670	2.670	2.670	2.670	2.670	0
2022-12-06	2.670	2.670	2.670	2.670	2.670	0
2022-12-05	2.670	2.670	2.670	2.670	2.670	10
2022-12-02	2.600	2.600	2.600	2.600	2.600	550
2022-12-01	2.600	2.610	2.600	2.610	2.610	527
2022-11-30	2.620	2.650	2.620	2.650	2.650	1,200
2022-11-29	2.490	2.500	2.490	2.500	2.500	244
2022-11-28	2.660	2.670	2.550	2.550	2.550	369
2022-11-25	2.550	2.550	2.550	2.550	2.550	300
2022-11-24	2.550	2.670	2.550	2.550	2.550	3,029
2022-11-23	2.510	2.510	2.510	2.510	2.510	0
2022-11-22	2.510	2.510	2.510	2.510	2.510	267
2022-11-21	2.520	2.520	2.500	2.510	2.510	1,007
2022-11-18	2.500	2.500	2.500	2.500	2.500	689
2022-11-17	2.710	2.710	2.710	2.710	2.710	0
2022-11-16	2.710	2.710	2.710	2.710	2.710	0
2022-11-15	2.720	2.720	2.710	2.710	2.710	301
2022-11-14	2.590	2.610	2.580	2.600	2.600	1,612
2022-11-11	2.530	2.530	2.530	2.530	2.530	0
2022-11-10	2.530	2.530	2.530	2.530	2.530	0
2022-11-09	2.530	2.530	2.530	2.530	2.530	437
2022-11-08	2.720	2.720	2.560	2.560	2.560	971
2022-11-07	2.680	2.750	2.670	2.720	2.720	5,140
2022-11-04	2.500	2.500	2.450	2.500	2.500	747
2022-11-03	2.550	2.550	2.550	2.550	2.550	349
2022-11-02	2.640	2.640	2.640	2.640	2.640	60
2022-11-01	2.650	2.650	2.520	2.650	2.650	1,313
2022-10-31	2.430	2.430	2.430	2.430	2.430	302
2022-10-28	2.420	2.500	2.420	2.500	2.500	282
2022-10-27	2.510	2.510	2.430	2.460	2.460	791
2022-10-26	2.520	2.520	2.520	2.520	2.520	1,202
2022-10-25	2.510	2.510	2.510	2.510	2.510	340
2022-10-24	2.720	2.720	2.720	2.720	2.720	0
2022-10-21	2.760	2.760	2.720	2.720	2.720	2,852
2022-10-20	2.710	2.710	2.710	2.710	2.710	500
2022-10-19	2.700	2.700	2.700	2.700	2.700	400

← NewerPage 17 of 22 · 1,277 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.