Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	3.450	3.450	3.450	3.450	3.450	0
2022-05-02	3.490	3.490	3.450	3.450	3.450	392
2022-04-29	3.520	3.520	3.450	3.450	3.450	1,777
2022-04-28	3.470	3.520	3.470	3.510	3.510	889
2022-04-27	3.470	3.490	3.470	3.470	3.470	15,052
2022-04-26	3.460	3.460	3.460	3.460	3.460	13,060
2022-04-25	3.460	3.500	3.410	3.460	3.460	5,744
2022-04-22	3.540	3.540	3.460	3.460	3.460	3,045
2022-04-21	3.570	3.570	3.460	3.460	3.460	16,762
2022-04-20	3.600	3.600	3.560	3.570	3.570	571
2022-04-19	3.600	3.600	3.600	3.600	3.600	1
2022-04-14	3.580	3.620	3.550	3.620	3.620	30,124
2022-04-13	3.600	3.610	3.570	3.580	3.580	163,604
2022-04-12	3.580	3.640	3.580	3.620	3.620	13,485
2022-04-11	3.560	3.600	3.560	3.570	3.570	7,536
2022-04-08	3.560	3.600	3.550	3.580	3.580	4,927
2022-04-07	3.600	3.710	3.520	3.650	3.650	27,011
2022-04-06	3.670	3.720	3.640	3.710	3.710	39,472
2022-04-05	3.670	3.700	3.640	3.660	3.660	7,130
2022-04-04	3.670	3.720	3.620	3.620	3.620	10,239
2022-04-01	3.620	3.650	3.620	3.640	3.640	1,517
2022-03-31	3.550	3.650	3.550	3.650	3.650	3,685
2022-03-30	3.600	3.620	3.540	3.600	3.600	6,136
2022-03-29	3.580	3.600	3.530	3.570	3.570	3,670
2022-03-28	3.560	3.600	3.560	3.580	3.580	9,085
2022-03-25	3.600	3.600	3.540	3.540	3.540	29,724
2022-03-24	3.600	3.600	3.530	3.540	3.540	12,333
2022-03-23	3.650	3.710	3.590	3.620	3.620	45,658
2022-03-22	17.050	17.050	17.050	17.050	17.050	0
2022-03-21	17.050	17.050	17.050	17.050	2.550	0
2022-03-18	17.050	17.050	17.050	17.050	2.550	0
2022-03-17	17.050	17.050	17.050	17.050	2.550	0
2022-03-16	17.100	17.100	17.050	17.050	2.550	5,051
2022-03-15	17.000	17.100	17.000	17.050	2.550	4,284
2022-03-14	17.000	17.150	17.000	17.100	2.558	2,428
2022-03-11	17.050	17.050	16.950	16.950	16.950	14,237
2022-03-10	17.100	17.150	17.050	17.100	17.100	5,226
2022-03-09	16.950	17.000	16.900	17.000	17.000	24,727
2022-03-08	16.850	17.000	16.850	16.950	16.950	2,532
2022-03-07	16.850	17.000	16.850	16.950	16.950	4,992
2022-03-04	17.150	17.150	16.750	17.000	17.000	13,925
2022-03-03	17.100	17.150	17.050	17.150	17.150	367
2022-03-02	17.200	17.250	17.050	17.050	17.050	1,461
2022-03-01	17.100	17.250	17.100	17.200	17.200	872
2022-02-28	17.000	17.150	17.000	17.100	17.100	11,091
2022-02-25	17.100	17.200	17.050	17.050	17.050	26,773
2022-02-24	17.200	17.250	16.650	17.000	17.000	10,409
2022-02-23	17.250	17.350	17.200	17.200	17.200	18,442
2022-02-22	17.300	17.300	17.250	17.250	17.250	2,485
2022-02-21	17.300	17.300	17.250	17.250	17.250	4,593
2022-02-18	17.450	17.550	17.350	17.350	17.350	4,345
2022-02-17	17.300	17.500	17.300	17.500	17.500	1,183
2022-02-16	17.300	17.400	17.200	17.250	17.250	55,902
2022-02-15	17.450	17.450	17.150	17.150	17.150	47,416
2022-02-14	17.400	17.500	17.350	17.400	17.400	6,899
2022-02-11	17.600	17.800	17.350	17.350	17.350	11,586
2022-02-10	17.600	17.750	17.500	17.750	17.750	2,276
2022-02-09	17.850	17.900	17.600	17.600	17.600	2,884
2022-02-08	17.750	17.900	17.650	17.850	17.850	995
2022-02-07	17.750	17.850	17.500	17.550	17.550	3,128

← NewerPage 20 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.