Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-04-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2026-04-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 21 |
| 2026-04-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 18 |
| 2026-04-13 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 566 |
| 2026-04-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 69 |
| 2026-04-09 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 336 |
| 2026-04-08 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 1,260 |
| 2026-04-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 204 |
| 2026-04-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-04-01 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 1,399 |
| 2026-03-31 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 550 |
| 2026-03-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 148 |
| 2026-03-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 266 |
| 2026-03-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-03-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-03-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 145 |
| 2026-03-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 205 |
| 2026-03-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 21 |
| 2026-03-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,228 |
| 2026-03-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 18 |
| 2026-03-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 200 |
| 2026-03-16 | 3.540 | 3.600 | 3.500 | 3.500 | 3.500 | 4,361 |
| 2026-03-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-03-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 8 |
| 2026-03-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 170 |
| 2026-03-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 8 |
| 2026-03-09 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 174 |
| 2026-03-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-03-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 20 |
| 2026-03-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 214 |
| 2026-03-03 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 162 |
| 2026-03-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-26 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 723 |
| 2026-02-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 25 |
| 2026-02-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 226 |
| 2026-02-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-02-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,081 |
| 2026-02-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-02-11 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 262 |
| 2026-02-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 50 |
| 2026-02-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-02-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 171 |
| 2026-02-05 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 2,921 |
| 2026-02-04 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 1,730 |
| 2026-02-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 50 |
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.