STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	95.600	96.300	95.200	96.300	84.049	61
2023-01-31	96.200	96.800	95.800	96.800	84.485	34
2023-01-30	95.700	95.900	95.200	95.700	83.525	37
2023-01-27	96.500	96.900	96.200	96.500	84.224	41
2023-01-26	96.000	96.500	96.000	96.500	84.224	12
2023-01-25	95.800	95.800	95.198	95.198	83.087	52
2023-01-24	95.898	95.898	95.898	95.898	83.698	8
2023-01-23	95.500	95.990	95.400	95.437	83.296	65
2023-01-20	94.300	95.400	94.300	95.400	83.264	11
2023-01-19	94.800	94.800	93.889	94.100	82.129	49
2023-01-18	96.100	96.100	96.100	96.100	83.874	3
2023-01-17	95.850	95.850	95.850	95.850	83.656	6
2023-01-16	94.100	96.010	94.100	96.000	83.787	482
2023-01-13	94.400	94.400	93.800	94.200	82.216	7
2023-01-12	94.300	94.400	94.298	94.298	82.302	80
2023-01-11	93.900	94.500	93.900	94.500	82.478	22
2023-01-10	93.300	93.900	93.300	93.500	81.605	84
2023-01-09	93.500	94.198	93.500	94.198	82.215	7
2023-01-06	91.300	92.100	91.300	92.100	80.383	148
2023-01-05	92.072	92.072	92.072	92.072	80.359	8
2023-01-04	92.000	92.000	92.000	92.000	80.296	107
2023-01-03	92.300	92.300	92.100	92.150	80.426	185
2022-12-30	90.700	91.000	90.600	90.600	79.074	46
2022-12-29	90.500	90.600	90.100	90.532	79.015	117
2022-12-28	88.300	88.600	88.300	88.600	77.329	157
2022-12-23	87.000	87.000	87.000	87.000	75.932	100
2022-12-22	88.300	88.300	88.300	88.300	77.067	10
2022-12-21	86.236	87.498	86.236	87.498	76.367	92
2022-12-20	86.100	86.200	86.000	86.046	75.100	120
2022-12-19	86.100	86.200	86.100	86.200	75.234	36
2022-12-16	85.500	86.700	85.500	86.000	75.059	25
2022-12-15	87.200	88.300	85.998	87.050	75.976	106
2022-12-14	84.000	85.800	84.000	85.492	74.616	133
2022-12-13	85.800	86.400	85.800	86.400	75.408	71
2022-12-12	85.400	86.200	85.400	85.700	74.798	146
2022-12-09	85.000	86.200	85.000	86.200	75.234	75
2022-12-07	83.500	85.000	83.500	84.006	73.319	223
2022-12-06	84.100	84.100	83.200	83.200	72.616	90
2022-12-05	85.800	85.800	85.100	85.100	74.274	46
2022-12-02	86.800	88.300	86.800	87.450	76.325	214
2022-12-01	85.300	86.900	85.300	86.600	75.583	47
2022-11-30	85.800	85.800	84.698	84.698	73.923	247
2022-11-29	84.600	84.700	83.991	83.991	73.306	76
2022-11-28	84.000	84.700	83.800	84.398	73.661	233
2022-11-25	85.600	85.800	85.300	85.700	74.798	90
2022-11-24	83.700	84.000	83.700	84.000	73.314	42
2022-11-23	81.800	81.900	81.800	81.900	71.481	44
2022-11-22	81.300	82.100	81.000	81.249	70.913	202
2022-11-21	81.300	81.400	81.200	81.200	70.870	122
2022-11-18	81.900	81.900	81.900	81.900	71.481	146
2022-11-17	81.492	81.492	81.492	81.492	71.125	42
2022-11-16	81.400	81.400	81.400	81.400	71.045	36
2022-11-15	80.400	81.900	80.000	81.900	71.481	270
2022-11-14	81.000	81.000	80.600	80.914	70.621	35,170
2022-11-11	80.900	81.014	80.900	81.014	70.708	98
2022-11-10	79.200	80.600	79.000	79.800	69.648	548
2022-11-09	80.150	80.150	80.150	80.150	69.954	8
2022-11-08	80.100	80.100	80.100	80.100	69.910	80
2022-11-07	80.800	81.314	80.800	80.900	70.608	34
2022-11-04	80.100	80.100	80.100	80.100	69.910	3

← NewerPage 13 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.