STEICO SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 113.40 | 117.40 | 112.20 | 116.80 | 112.27 | 5,546 |
| 2021-11-11 | 113.40 | 114.60 | 110.20 | 113.60 | 109.20 | 4,055 |
| 2021-11-10 | 113.80 | 115.20 | 110.80 | 113.80 | 109.39 | 6,240 |
| 2021-11-09 | 115.20 | 117.00 | 112.60 | 113.40 | 109.01 | 10,337 |
| 2021-11-08 | 111.20 | 115.00 | 111.20 | 114.60 | 110.16 | 7,745 |
| 2021-11-05 | 113.40 | 114.00 | 111.20 | 111.80 | 107.47 | 5,099 |
| 2021-11-04 | 113.20 | 115.60 | 111.80 | 113.40 | 109.01 | 11,750 |
| 2021-11-03 | 117.00 | 117.00 | 112.80 | 113.20 | 108.81 | 8,610 |
| 2021-11-02 | 115.00 | 117.60 | 114.60 | 116.20 | 111.70 | 5,685 |
| 2021-11-01 | 113.60 | 116.80 | 113.60 | 115.40 | 110.93 | 6,177 |
| 2021-10-29 | 112.80 | 113.40 | 110.00 | 113.20 | 108.81 | 3,591 |
| 2021-10-28 | 118.20 | 118.20 | 111.60 | 112.60 | 108.24 | 9,064 |
| 2021-10-27 | 115.40 | 120.00 | 113.40 | 118.80 | 114.20 | 10,920 |
| 2021-10-26 | 114.40 | 117.20 | 114.20 | 115.20 | 110.74 | 4,988 |
| 2021-10-25 | 116.00 | 116.80 | 114.00 | 114.00 | 109.58 | 6,567 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2000 EUR |
| 2025-06-23 | 0.2000 EUR |
| 2023-06-26 | 0.4000 EUR |
| 2022-06-24 | 0.4000 EUR |
| 2021-06-25 | 0.3000 EUR |
| 2020-06-26 | 0.2500 EUR |
| 2019-06-28 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.