Stern Groep N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	3.000	3.060	3.000	3.060	3.060	3,674
2024-11-25	3.040	3.040	3.040	3.040	3.040	246
2024-11-22	3.040	3.040	3.040	3.040	3.040	504
2024-11-21	3.000	3.040	3.000	3.040	3.040	5,075
2024-11-20	3.040	3.040	3.000	3.040	3.040	11,140
2024-11-19	3.080	3.080	3.000	3.060	3.060	6,320
2024-11-18	3.000	3.040	2.960	3.000	3.000	44,595
2024-11-15	3.020	3.040	2.980	2.980	2.980	18,780
2024-11-14	2.980	3.100	2.980	3.000	3.000	93,094
2024-11-13	2.980	2.980	2.960	2.960	2.960	20,500
2024-11-12	2.960	3.000	2.960	3.000	3.000	14,010
2024-11-11	2.980	2.980	2.960	2.960	2.960	63,294
2024-11-08	2.960	2.980	2.960	2.980	2.980	314,225
2024-11-07	2.920	2.980	2.920	2.940	2.940	129,553
2024-11-06	2.960	2.980	2.940	2.960	2.960	122,622
2024-11-05	3.000	3.000	2.900	2.980	2.980	329,207
2024-11-04	2.800	2.880	2.800	2.880	2.880	13,080
2024-11-01	2.780	2.800	2.780	2.800	2.800	150
2024-10-31	2.780	2.780	2.780	2.780	2.780	125
2024-10-30	2.580	2.620	2.580	2.620	2.620	110
2024-10-29	2.800	2.800	2.800	2.800	2.800	0
2024-10-28	2.700	2.800	2.600	2.800	2.800	455
2024-10-25	2.700	2.700	2.700	2.700	2.700	1,285
2024-10-24	2.700	2.700	2.700	2.700	2.700	0
2024-10-23	2.680	2.700	2.680	2.700	2.700	2,153
2024-10-22	2.680	2.700	2.680	2.700	2.700	997
2024-10-21	2.780	2.780	2.560	2.560	2.560	13,881
2024-10-18	2.720	2.800	2.720	2.740	2.740	6,050
2024-10-17	2.800	2.800	2.800	2.800	2.800	0
2024-10-16	2.780	2.860	2.740	2.800	2.800	15,309
2024-10-15	2.880	2.880	2.760	2.760	2.760	37
2024-10-14	2.660	2.880	2.660	2.880	2.880	7,759
2024-10-11	2.640	2.840	2.640	2.720	2.720	5,779
2024-10-10	2.800	2.860	2.600	2.640	2.640	10,346
2024-10-09	2.800	2.800	2.800	2.800	2.800	25
2024-10-08	2.800	2.800	2.800	2.800	2.800	0
2024-10-07	2.800	2.800	2.800	2.800	2.800	0
2024-10-04	2.800	2.800	2.800	2.800	2.800	100
2024-10-03	2.800	2.860	2.800	2.860	2.860	25
2024-10-02	2.800	2.860	2.800	2.860	2.860	188
2024-10-01	2.860	2.860	2.800	2.800	2.800	1,035
2024-09-30	2.800	2.800	2.760	2.760	2.760	890
2024-09-27	2.820	2.820	2.820	2.820	2.820	917
2024-09-26	2.780	2.780	2.780	2.780	2.780	60
2024-09-25	2.700	2.740	2.700	2.740	2.740	191
2024-09-24	2.940	2.940	2.940	2.940	2.940	0
2024-09-23	2.940	2.940	2.940	2.940	2.940	1
2024-09-20	2.800	2.800	2.800	2.800	2.800	36
2024-09-19	2.880	2.880	2.880	2.880	2.880	0
2024-09-18	2.880	2.880	2.880	2.880	2.880	0
2024-09-17	2.880	2.880	2.880	2.880	2.880	1
2024-09-16	2.780	2.880	2.780	2.880	2.880	1,500
2024-09-13	2.880	2.880	2.880	2.880	2.880	0
2024-09-12	2.880	2.880	2.880	2.880	2.880	0
2024-09-11	2.880	2.880	2.880	2.880	2.880	0
2024-09-10	2.840	2.880	2.720	2.880	2.880	2,770
2024-09-09	2.820	2.840	2.820	2.840	2.840	1,073
2024-09-06	2.820	2.820	2.820	2.820	2.820	761
2024-09-05	2.720	2.720	2.720	2.720	2.720	315
2024-09-04	2.800	2.800	2.700	2.700	2.700	2,752

← NewerPage 9 of 22 · 1,278 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.