Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← PBH.AS stock page

Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	13.850	13.850	13.250	13.800	13.800	11,099
2021-11-11	13.700	13.900	13.700	13.850	13.850	6,489
2021-11-10	13.700	13.750	13.650	13.650	13.650	3,914
2021-11-09	13.750	13.800	13.700	13.750	13.750	1,026
2021-11-05	13.800	13.950	13.800	13.950	13.950	246
2021-11-04	13.750	13.850	13.750	13.850	13.850	111
2021-11-03	13.800	14.000	13.800	13.800	13.800	175
2021-11-02	14.000	14.000	13.800	13.800	13.800	1,077
2021-11-01	14.050	14.050	13.800	13.800	13.800	9,267
2021-10-29	13.900	14.350	13.650	14.150	14.150	9,745
2021-10-28	13.800	13.800	13.800	13.800	13.800	300
2021-10-27	13.950	13.950	13.950	13.950	13.950	100
2021-10-26	13.800	13.950	13.800	13.950	13.950	285
2021-10-25	13.750	13.950	13.700	13.900	13.900	1,557
2021-10-22	13.800	14.000	13.800	14.000	14.000	3,699
2021-10-21	13.850	13.850	13.850	13.850	13.850	20
2021-10-20	13.850	13.900	13.850	13.900	13.900	223

← NewerPage 22 of 22 · 1,277 trading days

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.