Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	2.510	2.510	2.510	2.510	2.510	0
2022-10-17	2.510	2.510	2.510	2.510	2.510	0
2022-10-14	2.510	2.510	2.510	2.510	2.510	0
2022-10-13	2.510	2.510	2.510	2.510	2.510	0
2022-10-12	2.510	2.510	2.510	2.510	2.510	0
2022-10-11	2.500	2.510	2.400	2.510	2.510	1,242
2022-10-10	2.670	2.670	2.500	2.500	2.500	525
2022-10-07	2.680	2.680	2.680	2.680	2.680	0
2022-10-06	2.680	2.680	2.680	2.680	2.680	0
2022-10-05	2.660	2.700	2.380	2.680	2.680	4,400
2022-10-04	2.450	2.450	2.450	2.450	2.450	1,750
2022-10-03	2.400	2.450	2.400	2.450	2.450	3,244
2022-09-30	2.480	2.480	2.480	2.480	2.480	0
2022-09-29	2.480	2.480	2.480	2.480	2.480	0
2022-09-28	2.480	2.480	2.480	2.480	2.480	0
2022-09-27	2.300	2.480	2.300	2.480	2.480	169
2022-09-26	2.530	2.580	2.470	2.480	2.480	4,458
2022-09-23	2.660	2.660	2.540	2.560	2.560	2,818
2022-09-22	2.730	2.730	2.730	2.730	2.730	5
2022-09-21	2.750	2.750	2.640	2.650	2.650	3,471
2022-09-20	2.730	2.730	2.730	2.730	2.730	0
2022-09-19	2.750	2.750	2.730	2.730	2.730	472
2022-09-16	2.750	2.750	2.750	2.750	2.750	0
2022-09-15	2.740	2.750	2.740	2.750	2.750	225
2022-09-14	2.740	2.740	2.740	2.740	2.740	0
2022-09-13	2.740	2.740	2.740	2.740	2.740	416
2022-09-12	2.800	2.800	2.740	2.740	2.740	1,027
2022-09-09	2.740	2.740	2.740	2.740	2.740	0
2022-09-08	2.740	2.740	2.740	2.740	2.740	0
2022-09-07	2.740	2.740	2.740	2.740	2.740	0
2022-09-06	2.740	2.740	2.740	2.740	2.740	338
2022-09-05	2.710	2.730	2.710	2.730	2.730	201
2022-09-02	2.800	2.800	2.800	2.800	2.800	38
2022-09-01	2.800	2.800	2.800	2.800	2.800	15
2022-08-31	2.800	2.800	2.720	2.750	2.750	9,700
2022-08-30	3.000	3.000	2.990	2.990	2.990	150
2022-08-29	2.880	2.880	2.830	2.880	2.880	1,089
2022-08-26	2.900	2.910	2.900	2.900	2.900	805
2022-08-25	2.910	2.910	2.900	2.910	2.910	1,736
2022-08-24	2.910	2.910	2.810	2.910	2.910	1,607
2022-08-23	3.000	3.000	2.900	2.910	2.910	1,899
2022-08-22	3.140	3.140	2.850	3.000	3.000	11,624
2022-08-19	3.140	3.140	3.020	3.020	3.020	196
2022-08-18	3.020	3.020	3.020	3.020	3.020	414
2022-08-17	3.030	3.030	3.030	3.030	3.030	0
2022-08-16	3.130	3.140	3.030	3.030	3.030	2,893
2022-08-15	3.050	3.050	3.040	3.040	3.040	397
2022-08-12	3.020	3.020	3.020	3.020	3.020	0
2022-08-11	3.020	3.020	3.020	3.020	3.020	0
2022-08-10	3.060	3.060	3.020	3.020	3.020	893
2022-08-09	3.070	3.070	3.020	3.020	3.020	6,053
2022-08-08	3.110	3.110	3.020	3.050	3.050	8,662
2022-08-05	3.060	3.180	3.050	3.180	3.180	1,193
2022-08-04	3.070	3.150	3.070	3.150	3.150	1,277
2022-08-03	3.070	3.160	3.060	3.160	3.160	3,152
2022-08-02	3.110	3.110	3.110	3.110	3.110	0
2022-08-01	3.040	3.110	3.040	3.110	3.110	215
2022-07-29	3.100	3.110	3.100	3.110	3.110	2,913
2022-07-28	3.070	3.070	3.030	3.030	3.030	2,752
2022-07-27	3.070	3.070	3.070	3.070	3.070	72

← NewerPage 18 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.