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 |
| 2026-09-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 180 |
| 2026-09-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-09-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-09-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-09-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-09-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-09-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-09-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 509 |
| 2026-08-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 12 |
| 2026-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 10 |
| 2026-08-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 250 |
| 2026-08-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 198 |
| 2026-08-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 108 |
| 2026-08-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 9 |
| 2026-08-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2026-08-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 112 |
| 2026-08-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 14 |
| 2026-08-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 17 |
| 2026-08-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2026-08-04 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 200 |
| 2026-08-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2026-07-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 62 |
| 2026-07-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 18 |
| 2026-07-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 358 |
| 2026-07-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-07-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-07-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
Page 1 of 22 · 1,281 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.