Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 68 |
| 2022-07-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,091 |
| 2022-07-22 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,340 |
| 2022-07-21 | 3.120 | 3.120 | 3.040 | 3.110 | 3.110 | 904 |
| 2022-07-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-07-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-07-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 150 |
| 2022-07-15 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-07-14 | 3.080 | 3.110 | 3.020 | 3.110 | 3.110 | 851 |
| 2022-07-13 | 3.110 | 3.110 | 3.080 | 3.080 | 3.080 | 1,006 |
| 2022-07-12 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2022-07-11 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 2,140 |
| 2022-07-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-07-07 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 56 |
| 2022-07-06 | 3.160 | 3.160 | 3.090 | 3.160 | 3.160 | 13,611 |
| 2022-07-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 700 |
| 2022-07-04 | 3.160 | 3.160 | 3.110 | 3.110 | 3.110 | 466 |
| 2022-07-01 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 1,000 |
| 2022-06-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-06-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-06-28 | 3.160 | 3.300 | 3.030 | 3.160 | 3.160 | 6,910 |
| 2022-06-27 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 405 |
| 2022-06-24 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 931 |
| 2022-06-23 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 872 |
| 2022-06-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,991 |
| 2022-06-21 | 3.050 | 3.200 | 3.050 | 3.160 | 3.160 | 11,118 |
| 2022-06-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 533 |
| 2022-06-17 | 3.120 | 3.120 | 3.030 | 3.030 | 3.030 | 2,641 |
| 2022-06-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 58 |
| 2022-06-15 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-06-14 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 834 |
| 2022-06-13 | 3.160 | 3.200 | 3.080 | 3.100 | 3.100 | 4,310 |
| 2022-06-10 | 3.130 | 3.220 | 3.130 | 3.180 | 3.180 | 5,652 |
| 2022-06-09 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 129,615 |
| 2022-06-08 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 551,729 |
| 2022-06-07 | 3.120 | 3.290 | 3.120 | 3.130 | 3.130 | 698 |
| 2022-06-06 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 1,285 |
| 2022-06-03 | 3.230 | 3.230 | 3.150 | 3.220 | 3.220 | 1,219 |
| 2022-06-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 58 |
| 2022-06-01 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 1,404 |
| 2022-05-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-05-30 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 1,245 |
| 2022-05-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 24 |
| 2022-05-26 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 627 |
| 2022-05-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-05-24 | 3.270 | 3.270 | 3.100 | 3.200 | 3.200 | 413 |
| 2022-05-23 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 512 |
| 2022-05-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2022-05-19 | 3.070 | 3.240 | 3.070 | 3.070 | 3.070 | 921 |
| 2022-05-18 | 3.130 | 3.130 | 3.020 | 3.020 | 3.020 | 1,268 |
| 2022-05-17 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 1,213 |
| 2022-05-16 | 3.300 | 3.300 | 3.020 | 3.020 | 3.020 | 3,909 |
| 2022-05-13 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,696 |
| 2022-05-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 945 |
| 2022-05-11 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 3,416 |
| 2022-05-10 | 3.370 | 3.370 | 3.270 | 3.370 | 3.370 | 14,780 |
| 2022-05-09 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 5,991 |
| 2022-05-06 | 3.370 | 3.450 | 3.370 | 3.380 | 3.380 | 6,212 |
| 2022-05-05 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 1,186 |
| 2022-05-04 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 797 |
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.