Stern Groep N.V. historical data

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
2021-10-19	13.800	13.900	13.700	13.900	13.900	1,397
2021-10-18	13.750	13.850	13.750	13.800	13.800	326
2021-10-15	13.700	13.900	13.650	13.750	13.750	2,593
2021-10-14	13.950	13.950	13.800	13.950	13.950	459

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.