Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-07-22 | 3.680 | 3.680 | 3.440 | 3.440 | 3.440 | 203 |
| 2026-07-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 205 |
| 2026-07-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 60 |
| 2026-07-17 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 20 |
| 2026-07-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 10 |
| 2026-07-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6,091 |
| 2026-07-14 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 1,867 |
| 2026-07-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 24 |
| 2026-07-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-07-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-07-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-07-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-07-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-07-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 199 |
| 2026-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 7 |
| 2026-06-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 546 |
| 2026-06-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2026-06-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-06-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-06-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 250 |
| 2026-06-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-06-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 129 |
| 2026-06-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 152 |
| 2026-06-16 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 900 |
| 2026-06-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 82 |
| 2026-06-12 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 2 |
| 2026-06-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-06-10 | 3.540 | 3.600 | 3.520 | 3.600 | 3.600 | 519 |
| 2026-06-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 25 |
| 2026-06-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 9 |
| 2026-06-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-06-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-06-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-06-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-06-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 12 |
| 2026-05-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-05-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-05-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3 |
| 2026-05-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-05-25 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 450 |
| 2026-05-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-05-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-05-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 7 |
| 2026-05-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-05-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-05-15 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 300 |
| 2026-05-14 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 17 |
| 2026-05-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-05-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-05-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 150 |
| 2026-05-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-05-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-05-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-05-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 337 |
| 2026-05-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 50 |
| 2026-04-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
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.