Stern Groep N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2026-10-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-10-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-10-12 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 553 |
| 2026-10-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-10-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-10-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2026-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-10-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-10-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-10-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2026-09-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
Page 1 of 1 · 20 trading days
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.