STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	101.60	102.00	101.60	101.60	92.208	70
2023-10-25	102.00	102.00	101.46	101.60	92.208	64
2023-10-24	102.20	102.80	101.80	101.80	92.389	162
2023-10-23	102.00	103.00	101.60	102.00	92.571	185
2023-10-20	103.60	103.60	103.60	103.60	94.023	29
2023-10-19	104.20	104.20	103.40	103.40	93.841	40
2023-10-18	104.20	104.20	103.99	104.00	94.386	84
2023-10-17	104.20	104.40	104.00	104.00	94.386	41
2023-10-16	105.20	105.20	103.80	104.20	94.567	164
2023-10-13	106.80	106.80	106.06	106.20	96.382	105
2023-10-12	107.00	107.00	106.20	106.20	96.382	46
2023-10-11	106.60	107.20	106.60	107.00	97.108	19
2023-10-10	106.60	106.60	106.37	106.37	96.539	62
2023-10-09	106.10	106.10	106.00	106.00	96.201	9
2023-10-06	106.40	106.40	106.00	106.03	96.225	32
2023-10-05	106.20	106.20	105.98	106.00	96.201	109
2023-10-04	106.20	106.20	105.97	106.00	96.201	30
2023-10-03	106.10	106.10	105.98	106.00	96.201	167
2023-10-02	106.20	106.21	106.00	106.21	96.388	252
2023-09-29	106.40	106.40	106.20	106.20	96.382	90
2023-09-28	106.00	106.01	105.97	106.01	96.213	202
2023-09-27	106.60	106.60	106.00	106.40	96.564	101
2023-09-26	106.40	106.60	106.36	106.40	96.564	199
2023-09-25	106.40	107.21	106.40	106.99	97.103	272
2023-09-22	107.00	107.00	106.40	106.80	96.927	197
2023-09-21	106.80	107.00	106.80	106.99	97.103	39
2023-09-20	106.44	106.44	106.44	106.44	96.600	4
2023-09-19	107.20	107.20	107.03	107.03	97.140	156
2023-09-18	107.60	107.60	107.27	107.27	97.355	138
2023-09-15	107.80	108.00	107.59	107.59	97.643	228
2023-09-14	110.20	110.20	109.77	109.77	99.624	222
2023-09-13	109.40	109.80	109.40	109.44	99.327	168
2023-09-12	111.80	111.80	111.11	111.11	100.83	266
2023-09-11	112.80	112.80	112.20	112.20	101.83	14
2023-09-08	110.80	111.80	110.80	111.08	100.81	176
2023-09-07	109.60	109.60	109.00	109.03	98.948	146
2023-09-06	109.60	109.60	109.02	109.02	98.938	119
2023-09-05	109.42	109.42	109.42	109.42	99.307	6
2023-09-04	110.60	111.40	109.80	109.80	99.650	40
2023-09-01	110.60	112.40	110.40	111.00	100.74	108
2023-08-31	110.80	110.80	110.20	110.20	100.01	146
2023-08-30	110.00	111.00	110.00	111.00	100.74	174
2023-08-29	109.80	109.80	109.20	109.20	99.105	17
2023-08-25	110.20	110.20	109.60	109.94	99.779	39
2023-08-24	110.60	110.60	110.20	110.40	100.19	18
2023-08-23	110.40	110.60	110.20	110.20	100.01	175
2023-08-22	111.00	111.00	110.80	110.80	100.56	62
2023-08-21	110.60	110.60	110.60	110.60	100.38	7
2023-08-18	110.80	110.80	110.60	110.60	100.38	12
2023-08-17	110.80	111.00	110.80	110.80	100.56	9
2023-08-16	111.20	111.20	111.20	111.20	100.92	45
2023-08-15	110.80	110.80	110.80	110.80	100.56	5
2023-08-14	110.60	110.60	110.60	110.60	100.38	9
2023-08-11	110.40	110.60	110.40	110.60	100.38	58
2023-08-10	110.62	110.62	110.20	110.20	100.01	154
2023-08-08	110.80	111.00	110.80	110.80	100.56	13
2023-08-07	110.60	110.60	110.20	110.20	100.01	30
2023-08-04	110.20	110.80	110.20	110.80	100.56	236
2023-08-03	110.00	110.60	110.00	110.40	100.19	21
2023-08-02	110.00	110.00	109.40	109.60	99.468	85

← NewerPage 10 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	2.7000 EUR
2025-05-07	4.1500 EUR
2024-04-30	5.1000 EUR
2023-05-03	4.0000 EUR
2022-05-03	3.0000 EUR
2021-05-04	2.5000 EUR
2020-11-17	1.5000 EUR
2020-05-06	2.6500 EUR
2019-05-03	2.5000 EUR

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