STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	110.00	110.00	109.40	109.60	99.468	85
2023-08-01	109.80	109.80	109.80	109.80	99.650	4
2023-07-31	110.00	110.40	110.00	110.00	99.831	8
2023-07-28	109.80	110.20	109.80	110.20	100.01	11
2023-07-27	110.60	110.60	110.00	110.00	99.831	130
2023-07-26	110.60	110.60	110.20	110.20	100.01	31
2023-07-25	108.80	111.00	108.58	111.00	100.74	82
2023-07-24	108.00	108.80	107.80	108.22	98.212	100
2023-07-21	107.40	107.40	107.37	107.37	97.442	49
2023-07-20	108.60	108.80	108.60	108.71	98.661	88
2023-07-19	108.40	108.60	108.40	108.40	98.379	61
2023-07-18	109.00	109.00	108.64	108.64	98.597	37
2023-07-17	109.00	109.20	108.80	108.80	98.742	85
2023-07-14	108.80	108.80	108.60	108.60	98.561	32
2023-07-13	108.00	108.19	108.00	108.19	98.188	25
2023-07-12	108.20	108.20	107.80	107.81	97.846	101
2023-07-11	107.20	107.60	107.00	107.00	97.108	58
2023-07-10	108.00	108.00	106.80	107.09	97.193	102
2023-07-07	108.00	108.00	107.78	108.00	98.016	50
2023-07-06	108.80	108.98	107.20	108.88	98.817	101
2023-07-05	107.40	108.80	107.40	108.40	98.379	78
2023-07-04	106.80	106.80	106.80	106.80	96.927	96
2023-07-03	109.00	109.00	107.98	107.98	97.999	87
2023-06-30	105.60	108.80	105.60	108.80	98.742	149
2023-06-29	104.80	105.40	104.80	105.20	95.475	45
2023-06-28	103.20	104.00	103.20	104.00	94.386	33
2023-06-27	104.60	104.60	103.80	103.80	94.204	10
2023-06-26	106.00	106.20	105.80	106.00	96.201	87
2023-06-23	106.60	106.60	106.40	106.60	96.745	91
2023-06-22	106.80	107.00	106.80	107.00	97.108	33
2023-06-21	108.00	108.00	106.80	107.00	97.109	81
2023-06-20	107.80	108.20	107.80	107.90	97.929	189
2023-06-19	108.80	108.80	108.40	108.60	98.561	36
2023-06-16	108.60	109.00	108.60	108.60	98.561	56
2023-06-15	108.60	108.60	108.00	108.40	98.379	18
2023-06-14	108.20	108.30	108.20	108.30	98.288	51
2023-06-12	108.00	108.00	108.00	108.00	98.016	5
2023-06-09	106.00	107.00	106.00	107.00	97.108	7
2023-06-08	108.00	108.00	107.60	107.60	97.653	26
2023-06-07	107.60	107.80	107.40	107.40	97.471	29
2023-06-06	108.40	108.60	108.20	108.40	98.379	27
2023-06-05	107.80	108.00	107.80	107.80	97.834	31
2023-06-02	107.80	107.80	105.13	106.80	96.927	392
2023-06-01	104.60	104.60	104.00	104.00	94.386	45
2023-05-31	104.40	106.98	104.20	104.20	94.567	44
2023-05-30	108.00	108.00	107.00	107.00	97.108	123
2023-05-26	109.20	109.20	107.92	108.60	98.561	248
2023-05-25	104.00	104.00	103.80	103.80	94.204	136
2023-05-24	104.40	104.40	104.40	104.40	94.749	36
2023-05-23	104.20	104.30	104.20	104.30	94.654	60
2023-05-22	106.00	106.00	105.00	105.00	95.293	33
2023-05-19	104.00	104.00	103.60	104.00	94.386	61
2023-05-18	103.60	103.60	103.60	103.60	94.023	54
2023-05-16	106.20	106.20	103.60	103.60	94.023	17
2023-05-15	109.80	111.40	106.00	107.00	97.108	188
2023-05-12	102.60	108.80	102.40	108.80	98.742	413
2023-05-11	102.20	102.20	102.00	102.20	92.752	24
2023-05-10	102.60	103.40	101.80	103.40	93.841	68
2023-05-09	101.60	101.60	101.20	101.20	91.845	80
2023-05-05	102.40	102.40	102.20	102.20	92.752	10

← NewerPage 11 of 17 · 1,018 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.