Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	3.600	3.600	3.600	3.600	3.600	1
2026-01-30	3.540	3.600	3.540	3.600	3.600	14
2026-01-29	3.580	3.600	3.580	3.600	3.600	1,000
2026-01-28	3.580	3.580	3.580	3.580	3.580	0
2026-01-27	3.580	3.580	3.580	3.580	3.580	1,997
2026-01-26	3.600	3.600	3.600	3.600	3.600	482
2026-01-23	3.600	3.600	3.600	3.600	3.600	1,400
2026-01-22	3.600	3.600	3.540	3.540	3.540	5
2026-01-21	3.600	3.600	3.600	3.600	3.600	2
2026-01-20	3.600	3.600	3.600	3.600	3.600	2
2026-01-19	3.540	3.540	3.540	3.540	3.540	3,850
2026-01-16	3.620	3.620	3.540	3.540	3.540	11
2026-01-15	3.580	3.600	3.580	3.600	3.600	7,944
2026-01-14	3.520	3.520	3.520	3.520	3.520	0
2026-01-13	3.500	3.580	3.500	3.520	3.520	1,954
2026-01-12	3.480	3.500	3.440	3.500	3.500	917
2026-01-09	3.600	3.620	3.420	3.440	3.440	17,690
2026-01-08	3.000	3.620	3.000	3.620	3.620	38,393
2026-01-07	2.700	2.700	2.700	2.700	2.700	0
2026-01-06	2.700	2.700	2.700	2.700	2.700	0
2026-01-05	2.700	2.700	2.700	2.700	2.700	5
2026-01-02	2.700	2.700	2.700	2.700	2.700	0
2025-12-31	2.700	2.700	2.700	2.700	2.700	4
2025-12-30	2.700	2.700	2.700	2.700	2.700	2
2025-12-29	2.700	2.700	2.700	2.700	2.700	167
2025-12-24	2.680	2.680	2.680	2.680	2.680	0
2025-12-23	2.680	2.680	2.680	2.680	2.680	1,538
2025-12-22	2.660	2.680	2.660	2.680	2.680	597
2025-12-19	2.660	2.660	2.660	2.660	2.660	2,266
2025-12-18	2.660	2.660	2.660	2.660	2.660	0
2025-12-17	2.660	2.660	2.660	2.660	2.660	0
2025-12-16	2.660	2.660	2.660	2.660	2.660	0
2025-12-15	2.660	2.660	2.660	2.660	2.660	466
2025-12-12	2.700	2.700	2.700	2.700	2.700	0
2025-12-11	2.700	2.700	2.700	2.700	2.700	0
2025-12-10	2.700	2.700	2.700	2.700	2.700	0
2025-12-09	2.700	2.700	2.700	2.700	2.700	0
2025-12-08	2.700	2.700	2.700	2.700	2.700	0
2025-12-05	2.700	2.700	2.700	2.700	2.700	0
2025-12-04	2.700	2.700	2.700	2.700	2.700	0
2025-12-03	2.700	2.700	2.700	2.700	2.700	0
2025-12-02	2.700	2.700	2.700	2.700	2.700	0
2025-12-01	2.720	2.720	2.700	2.700	2.700	600
2025-11-28	2.700	2.700	2.700	2.700	2.700	0
2025-11-27	2.700	2.700	2.700	2.700	2.700	0
2025-11-26	2.700	2.700	2.700	2.700	2.700	0
2025-11-25	2.700	2.700	2.700	2.700	2.700	8
2025-11-24	2.700	2.700	2.700	2.700	2.700	185
2025-11-21	2.700	2.700	2.700	2.700	2.700	0
2025-11-20	2.700	2.700	2.700	2.700	2.700	0
2025-11-19	2.700	2.700	2.700	2.700	2.700	0
2025-11-18	2.700	2.700	2.700	2.700	2.700	0
2025-11-17	2.700	2.700	2.700	2.700	2.700	0
2025-11-14	2.700	2.780	2.700	2.700	2.700	201
2025-11-13	2.700	2.700	2.700	2.700	2.700	0
2025-11-12	2.700	2.700	2.700	2.700	2.700	0
2025-11-11	2.700	2.700	2.700	2.700	2.700	0
2025-11-10	2.700	2.700	2.700	2.700	2.700	400
2025-11-07	2.800	2.800	2.800	2.800	2.800	0
2025-11-06	2.800	2.800	2.800	2.800	2.800	0

← NewerPage 4 of 22 · 1,279 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.