STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	79.499	79.499	79.397	79.397	69.297	316
2022-11-02	82.100	82.100	80.300	80.586	70.334	67
2022-11-01	82.000	82.447	82.000	82.400	71.917	97
2022-10-31	80.000	80.732	80.000	80.732	70.462	167
2022-10-28	79.900	79.900	79.598	79.598	69.472	45
2022-10-26	80.000	80.000	80.000	80.000	69.823	7
2022-10-25	80.400	80.800	79.700	79.900	69.735	42
2022-10-24	81.700	81.700	81.335	81.335	70.988	206
2022-10-21	80.341	80.398	80.341	80.398	70.170	103
2022-10-20	80.800	80.800	80.386	80.386	70.159	103
2022-10-19	81.800	82.000	81.198	81.198	70.869	87
2022-10-18	80.900	81.400	80.400	81.000	70.695	162
2022-10-17	81.000	82.200	81.000	81.800	71.394	41
2022-10-14	82.126	82.126	82.126	82.126	71.678	54
2022-10-12	82.400	82.400	82.000	82.000	71.568	60
2022-10-11	80.300	80.300	80.300	80.300	70.084	2
2022-10-10	80.500	80.500	80.500	80.500	70.259	2
2022-10-07	80.200	80.200	80.200	80.200	69.997	1
2022-10-06	80.600	80.800	79.714	80.800	70.521	36
2022-10-05	82.000	82.400	81.100	81.100	70.783	65
2022-10-04	77.500	79.600	77.499	77.499	67.640	3,002
2022-10-03	74.700	75.300	74.700	75.300	65.721	2
2022-09-30	73.900	74.900	73.700	74.273	64.824	53,968
2022-09-29	75.400	76.009	73.100	73.100	63.800	531
2022-09-28	76.500	76.500	76.200	76.500	66.768	280
2022-09-27	78.100	78.500	78.000	78.500	68.513	81
2022-09-26	77.400	77.900	77.400	77.472	67.617	305
2022-09-23	78.400	78.400	77.000	77.000	67.204	452
2022-09-22	79.011	79.011	78.800	78.800	68.775	56
2022-09-21	79.292	79.986	79.292	79.986	69.810	442
2022-09-20	81.414	81.414	81.414	81.414	71.057	20
2022-09-16	81.941	81.941	81.941	81.941	71.516	153
2022-09-14	82.000	82.400	82.000	82.275	71.808	100
2022-09-13	83.600	83.600	82.600	82.700	72.179	312
2022-09-09	83.000	83.800	83.000	83.495	72.873	185
2022-09-08	83.360	83.360	83.360	83.360	72.755	82
2022-09-07	84.700	85.000	84.500	85.000	74.187	60
2022-09-06	85.200	85.200	84.500	84.821	74.030	175
2022-09-05	86.700	86.700	86.500	86.571	75.557	159
2022-09-02	90.400	90.400	89.791	89.791	78.368	371
2022-09-01	92.300	92.300	90.901	90.901	79.337	121
2022-08-31	92.500	92.500	92.500	92.500	80.732	2
2022-08-30	92.200	92.200	91.700	91.956	80.257	85
2022-08-26	94.288	95.017	94.288	94.352	82.349	388
2022-08-24	94.400	94.800	94.400	94.800	82.740	66
2022-08-23	95.500	95.500	94.617	95.498	83.349	41
2022-08-22	95.100	95.100	94.200	94.900	82.827	29
2022-08-19	97.800	98.000	97.600	97.600	85.184	53
2022-08-18	98.300	98.300	97.822	97.822	85.377	58
2022-08-17	98.400	98.400	98.388	98.388	85.871	51
2022-08-16	100.00	100.00	98.517	98.517	85.984	70
2022-08-15	98.132	98.132	98.132	98.132	85.648	47
2022-08-12	97.700	97.700	96.988	96.988	84.649	53
2022-08-11	97.400	99.000	97.017	98.200	85.707	54
2022-08-10	97.000	97.000	96.700	97.000	84.660	47
2022-08-09	95.300	95.400	95.300	95.400	83.264	121
2022-08-08	96.517	96.517	96.517	96.517	84.238	13
2022-08-05	96.700	96.700	95.783	96.298	84.047	25
2022-08-04	96.414	96.414	96.414	96.414	84.149	38
2022-08-03	96.200	96.200	96.200	96.200	83.962	9

← NewerPage 14 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.