Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.800	17.800	17.800	17.800	17.800	385
2022-02-03	17.500	18.000	17.400	18.000	18.000	101,855
2022-02-02	17.600	17.600	17.450	17.500	17.500	3,387
2022-02-01	17.500	17.600	17.500	17.550	17.550	7,379
2022-01-31	17.300	17.550	17.300	17.400	17.400	3,612
2022-01-28	17.450	17.450	17.250	17.250	17.250	4,816
2022-01-27	17.400	17.450	17.400	17.400	17.400	1,215
2022-01-26	17.450	17.450	17.300	17.450	17.450	1,773
2022-01-25	17.350	17.400	17.200	17.200	17.200	269
2022-01-24	17.300	17.500	17.150	17.150	17.150	12,296
2022-01-21	17.300	17.550	17.300	17.500	17.500	1,999
2022-01-20	17.400	17.600	17.300	17.300	17.300	9,419
2022-01-19	17.500	17.500	17.400	17.400	17.400	20,102
2022-01-18	17.600	17.600	17.500	17.500	17.500	778
2022-01-17	17.500	17.650	17.500	17.650	17.650	1,232
2022-01-14	17.250	17.550	17.250	17.550	17.550	11,102
2022-01-13	17.150	17.400	17.150	17.150	17.150	9,693
2022-01-12	17.500	17.500	17.050	17.200	17.200	23,136
2022-01-11	18.000	18.000	17.350	17.500	17.500	13,026
2022-01-10	18.050	18.150	17.800	17.800	17.800	2,630
2022-01-07	18.050	18.250	18.000	18.200	18.200	7,151
2022-01-06	18.250	18.300	18.000	18.200	18.200	15,053
2022-01-05	18.000	18.200	17.900	18.000	18.000	47,214
2022-01-04	17.700	18.000	17.700	18.000	18.000	15,593
2022-01-03	17.500	17.950	17.500	17.900	17.900	15,384
2021-12-31	17.600	17.950	17.600	17.950	17.950	12,678
2021-12-30	17.700	17.750	17.550	17.650	17.650	5,817
2021-12-29	17.600	17.750	17.550	17.700	17.700	7,196
2021-12-28	17.500	17.600	17.500	17.600	17.600	7,654
2021-12-27	17.500	17.550	17.400	17.500	17.500	40,006
2021-12-24	17.400	17.500	17.400	17.500	17.500	4,428
2021-12-23	17.300	17.450	17.300	17.450	17.450	3,291
2021-12-22	17.100	17.400	17.100	17.300	17.300	26,070
2021-12-21	17.250	17.350	17.150	17.350	17.350	21,328
2021-12-20	16.950	17.200	16.800	17.200	17.200	135,276
2021-12-17	16.800	17.150	16.700	17.150	17.150	38,730
2021-12-16	16.550	17.000	16.550	16.800	16.800	41,031
2021-12-15	16.700	16.700	16.500	16.700	16.700	5,646
2021-12-14	16.600	16.900	16.600	16.700	16.700	58,720
2021-12-13	16.500	16.750	16.400	16.600	16.600	22,178
2021-12-10	16.700	16.800	16.550	16.600	16.600	44,313
2021-12-09	14.900	17.550	14.900	16.700	16.700	168,469
2021-12-08	13.450	13.650	13.300	13.650	13.650	3,950
2021-12-07	13.450	13.500	13.350	13.500	13.500	2,381
2021-12-06	13.450	13.550	13.450	13.550	13.550	131
2021-12-03	13.550	13.550	13.450	13.450	13.450	181
2021-12-02	13.400	13.550	13.100	13.550	13.550	2,530
2021-12-01	13.450	13.550	13.400	13.400	13.400	854
2021-11-30	13.450	13.600	13.400	13.550	13.550	1,558
2021-11-29	13.450	13.550	13.450	13.550	13.550	850
2021-11-26	13.350	13.350	13.000	13.300	13.300	5,833
2021-11-25	13.600	13.600	13.400	13.600	13.600	149
2021-11-24	13.550	13.600	13.350	13.600	13.600	2,311
2021-11-23	13.350	13.550	13.350	13.350	13.350	1,205
2021-11-22	13.650	13.650	13.350	13.350	13.350	792
2021-11-19	13.700	13.700	13.500	13.700	13.700	1,785
2021-11-18	13.800	13.900	13.800	13.800	13.800	5,343
2021-11-17	13.850	13.850	13.800	13.850	13.850	5,515
2021-11-16	13.700	13.800	13.700	13.800	13.800	1,355
2021-11-15	13.800	13.800	13.650	13.750	13.750	226

← NewerPage 21 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.