Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.940 | 3.080 | 2.880 | 2.880 | 2.880 | 3,857 |
| 2025-02-20 | 3.120 | 3.120 | 2.740 | 2.900 | 2.900 | 3,766 |
| 2025-02-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-02-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-02-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 51 |
| 2025-02-14 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 3,243 |
| 2025-02-13 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 29 |
| 2025-02-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-02-11 | 3.200 | 3.200 | 2.960 | 2.960 | 2.960 | 3,954 |
| 2025-02-10 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 168 |
| 2025-02-07 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 353 |
| 2025-02-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-02-05 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 416 |
| 2025-02-04 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 383 |
| 2025-02-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-01-31 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 2,276 |
| 2025-01-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2025-01-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-27 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 1,943 |
| 2025-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 619 |
| 2025-01-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 450 |
| 2025-01-22 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 3,539 |
| 2025-01-21 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 4,022 |
| 2025-01-20 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 10,037 |
| 2025-01-17 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 133 |
| 2025-01-16 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 6,603 |
| 2025-01-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-01-14 | 3.020 | 3.040 | 3.020 | 3.020 | 3.020 | 5,331 |
| 2025-01-13 | 2.940 | 3.020 | 2.940 | 2.980 | 2.980 | 10,182 |
| 2025-01-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-01-09 | 2.960 | 3.000 | 2.940 | 2.940 | 2.940 | 137 |
| 2025-01-08 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 502 |
| 2025-01-07 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 1,344 |
| 2025-01-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 42 |
| 2025-01-03 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 186 |
| 2025-01-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,500 |
| 2024-12-31 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-12-30 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-12-27 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 942 |
| 2024-12-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 40 |
| 2024-12-23 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 1,642 |
| 2024-12-20 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 129 |
| 2024-12-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-12-18 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 6,375 |
| 2024-12-17 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 2,423 |
| 2024-12-16 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,473 |
| 2024-12-13 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 828 |
| 2024-12-12 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 1,340 |
| 2024-12-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-05 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 975 |
| 2024-12-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-12-03 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 16 |
| 2024-12-02 | 2.960 | 2.980 | 2.940 | 2.940 | 2.940 | 2,113 |
| 2024-11-29 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 1,672 |
| 2024-11-28 | 3.000 | 3.060 | 2.980 | 2.980 | 2.980 | 1,060 |
| 2024-11-27 | 3.040 | 3.100 | 2.960 | 2.960 | 2.960 | 20,557 |
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.