STEICO SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	112.20	116.60	112.00	116.00	111.51	6,132
2021-10-21	113.80	115.00	112.20	113.00	108.62	3,537
2021-10-20	113.60	116.80	113.20	114.00	109.58	5,199
2021-10-19	113.20	115.00	112.80	114.00	109.58	6,191
2021-10-18	116.60	116.60	111.40	112.60	108.24	19,521
2021-10-15	120.80	120.80	115.60	117.80	113.24	17,831
2021-10-14	108.00	120.00	108.00	116.60	112.08	26,355

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.