Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 100 |
| 2025-08-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 150 |
| 2025-08-11 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 490 |
| 2025-08-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 500 |
| 2025-08-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-08-06 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-08-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-08-04 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 663 |
| 2025-08-01 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-07-31 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 1,827 |
| 2025-07-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-28 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 995 |
| 2025-07-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 31 |
| 2025-07-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 20 |
| 2025-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-06-30 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 9,797 |
| 2025-06-27 | 2.900 | 2.960 | 2.900 | 2.940 | 2.940 | 7,177 |
| 2025-06-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-06-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-06-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-06-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-06-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 22 |
| 2025-06-19 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 350 |
| 2025-06-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-06-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 242 |
| 2025-06-16 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-06-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-06-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-06-11 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 3,888 |
| 2025-06-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 51 |
| 2025-06-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 49 |
| 2025-06-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 750 |
| 2025-06-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2025-06-04 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 505 |
| 2025-06-03 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-06-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 500 |
| 2025-05-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-28 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 1,078 |
| 2025-05-27 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-05-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 17 |
| 2025-05-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-05-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
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.