Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.800	2.800	2.800	2.800	2.800	0
2025-11-04	2.800	2.800	2.800	2.800	2.800	0
2025-11-03	2.800	2.800	2.800	2.800	2.800	0
2025-10-31	2.800	2.800	2.800	2.800	2.800	0
2025-10-30	2.800	2.800	2.780	2.800	2.800	1,000
2025-10-29	2.700	2.700	2.700	2.700	2.700	0
2025-10-28	2.700	2.700	2.700	2.700	2.700	70
2025-10-27	2.700	2.700	2.700	2.700	2.700	0
2025-10-24	2.700	2.700	2.700	2.700	2.700	25
2025-10-23	2.700	2.800	2.700	2.800	2.800	14
2025-10-22	2.700	2.700	2.700	2.700	2.700	5
2025-10-21	2.680	2.800	2.680	2.800	2.800	275
2025-10-20	2.800	2.800	2.680	2.680	2.680	11
2025-10-17	2.780	2.780	2.780	2.780	2.780	0
2025-10-16	2.780	2.780	2.780	2.780	2.780	0
2025-10-15	2.660	2.780	2.660	2.780	2.780	85
2025-10-14	2.760	2.760	2.660	2.660	2.660	6
2025-10-13	2.780	2.780	2.780	2.780	2.780	0
2025-10-10	2.780	2.780	2.780	2.780	2.780	0
2025-10-09	2.780	2.780	2.780	2.780	2.780	5
2025-10-08	2.700	2.700	2.700	2.700	2.700	0
2025-10-07	2.700	2.700	2.700	2.700	2.700	0
2025-10-06	2.700	2.700	2.700	2.700	2.700	0
2025-10-03	2.700	2.700	2.700	2.700	2.700	0
2025-10-02	2.700	2.700	2.700	2.700	2.700	240
2025-10-01	2.720	2.720	2.720	2.720	2.720	1,000
2025-09-30	2.800	2.800	2.800	2.800	2.800	0
2025-09-29	2.800	2.800	2.800	2.800	2.800	0
2025-09-26	2.740	2.800	2.720	2.800	2.800	5,001
2025-09-25	2.740	2.740	2.740	2.740	2.740	0
2025-09-24	2.740	2.740	2.740	2.740	2.740	0
2025-09-23	2.740	2.740	2.740	2.740	2.740	195
2025-09-22	2.760	2.760	2.720	2.720	2.720	2,192
2025-09-19	2.760	2.800	2.760	2.800	2.800	222
2025-09-18	2.760	2.760	2.760	2.760	2.760	0
2025-09-17	2.760	2.760	2.760	2.760	2.760	20
2025-09-16	2.760	2.760	2.760	2.760	2.760	299
2025-09-15	2.800	2.800	2.760	2.760	2.760	269
2025-09-12	2.800	2.800	2.800	2.800	2.800	0
2025-09-11	2.780	2.800	2.780	2.800	2.800	126
2025-09-10	2.740	2.780	2.740	2.740	2.740	599
2025-09-09	2.800	2.800	2.800	2.800	2.800	0
2025-09-08	2.800	2.800	2.800	2.800	2.800	0
2025-09-05	2.800	2.800	2.800	2.800	2.800	19
2025-09-04	2.800	2.800	2.800	2.800	2.800	50
2025-09-03	2.780	2.780	2.780	2.780	2.780	0
2025-09-02	2.780	2.780	2.780	2.780	2.780	0
2025-09-01	2.840	2.840	2.780	2.780	2.780	1,565
2025-08-29	2.860	2.860	2.860	2.860	2.860	15
2025-08-28	2.820	2.820	2.820	2.820	2.820	0
2025-08-27	2.840	2.840	2.760	2.820	2.820	82
2025-08-26	2.720	2.720	2.720	2.720	2.720	134
2025-08-25	2.900	2.900	2.900	2.900	2.900	31
2025-08-22	2.740	2.740	2.740	2.740	2.740	1,792
2025-08-21	2.740	2.740	2.740	2.740	2.740	0
2025-08-20	2.740	2.740	2.740	2.740	2.740	0
2025-08-19	2.740	2.740	2.740	2.740	2.740	0
2025-08-18	2.740	2.740	2.740	2.740	2.740	86
2025-08-15	2.800	2.800	2.800	2.800	2.800	307
2025-08-14	2.720	2.720	2.720	2.720	2.720	905

← NewerPage 5 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.