STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	102.00	102.00	102.00	102.00	92.571	47
2023-05-03	100.60	103.80	100.60	100.76	91.445	25
2023-05-02	104.60	105.20	104.40	104.40	91.119	136
2023-04-28	104.00	105.20	104.00	105.20	91.817	212
2023-04-27	104.80	104.80	103.76	103.76	90.561	14
2023-04-26	105.00	105.00	104.40	104.40	91.119	115
2023-04-25	103.20	103.20	102.80	102.80	89.722	188
2023-04-24	103.20	103.80	103.20	103.80	90.595	110
2023-04-21	104.20	104.20	104.20	104.20	90.944	2
2023-04-19	105.80	105.80	105.60	105.60	92.166	251
2023-04-18	106.40	106.40	106.40	106.40	92.864	196
2023-04-17	105.60	105.60	105.60	105.60	92.166	4
2023-04-14	105.80	106.00	105.80	106.00	92.512	5
2023-04-13	106.40	106.40	105.00	105.40	91.991	59
2023-04-12	105.80	105.80	105.20	105.20	91.817	94
2023-04-11	105.40	105.60	105.40	105.60	92.166	173
2023-04-05	104.80	104.80	103.80	103.80	90.595	11
2023-04-04	106.20	106.20	105.80	105.80	92.340	30
2023-04-03	104.80	104.80	103.80	104.80	91.468	52
2023-03-31	105.22	105.22	105.00	105.00	91.640	31
2023-03-30	106.00	106.00	104.88	104.88	91.534	20
2023-03-29	104.60	104.60	104.22	104.22	90.960	27
2023-03-28	103.60	103.60	103.40	103.40	90.244	44
2023-03-27	103.17	104.02	103.17	104.02	90.785	39
2023-03-24	103.60	104.00	103.60	104.00	90.768	40
2023-03-23	105.40	105.40	104.94	104.94	91.586	56
2023-03-22	106.00	106.00	104.82	105.80	92.340	124
2023-03-21	105.20	105.20	104.00	104.00	90.769	54
2023-03-20	103.40	104.02	103.40	104.02	90.783	46
2023-03-17	103.91	103.91	103.91	103.91	90.687	40
2023-03-16	104.40	105.00	104.24	104.24	90.979	50
2023-03-15	106.80	108.02	104.60	104.60	91.293	185
2023-03-14	108.20	109.20	105.62	108.40	94.610	262
2023-03-13	105.40	110.00	105.40	110.00	96.006	422
2023-03-10	106.60	109.40	106.60	108.80	94.959	1,128
2023-03-09	106.20	106.20	104.80	105.00	91.642	199
2023-03-08	106.20	106.20	105.80	105.80	92.340	51
2023-03-07	108.00	108.00	106.40	106.40	92.864	197
2023-03-06	105.40	106.30	104.30	106.30	92.780	438
2023-03-03	104.80	105.00	104.80	104.91	91.568	576
2023-03-02	104.00	105.00	103.20	104.80	91.468	805
2023-03-01	104.60	105.00	104.20	104.20	90.944	643
2023-02-28	105.00	105.16	104.80	105.16	91.785	225
2023-02-27	104.60	105.02	104.40	105.02	91.658	90
2023-02-24	104.40	104.80	104.20	104.80	91.468	210
2023-02-23	103.80	104.20	103.40	103.40	90.246	531
2023-02-22	105.20	105.20	103.20	105.00	91.642	383
2023-02-21	104.60	104.80	103.90	103.90	90.682	701
2023-02-20	105.80	105.80	105.00	105.45	92.031	525
2023-02-17	106.40	106.40	105.80	106.40	92.864	66
2023-02-16	107.20	107.20	105.00	106.00	92.515	168
2023-02-15	107.60	108.60	107.40	107.80	94.086	246
2023-02-14	107.20	108.00	105.80	105.80	92.340	133
2023-02-13	109.80	109.80	108.00	108.29	94.512	120
2023-02-10	108.40	109.00	108.18	109.00	95.133	77
2023-02-09	112.20	112.82	107.00	108.20	94.435	446
2023-02-08	98.900	110.95	98.700	105.55	92.122	119
2023-02-07	98.200	98.800	98.000	98.800	86.231	69
2023-02-06	97.400	97.800	97.000	97.000	84.660	20
2023-02-03	96.200	98.200	96.200	98.200	85.707	46

← NewerPage 12 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.