STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	92.500	93.000	92.500	93.000	81.169	289
2022-08-01	94.400	94.400	93.100	93.100	81.256	22
2022-07-29	93.600	93.600	93.300	93.300	81.431	50
2022-07-28	92.900	93.188	92.400	93.188	81.333	70
2022-07-27	92.300	92.300	91.900	91.900	80.209	96
2022-07-26	94.400	94.400	94.400	94.400	82.391	2
2022-07-22	95.400	95.400	93.600	93.600	81.693	94
2022-07-20	96.500	96.500	94.200	94.200	82.216	74
2022-07-19	93.400	96.200	93.400	96.200	83.962	111
2022-07-18	91.700	93.000	91.700	92.200	80.471	108
2022-07-15	89.400	91.700	89.400	89.601	78.202	129
2022-07-14	89.400	89.500	88.400	89.189	77.843	109
2022-07-13	88.800	89.400	88.400	88.600	77.329	77
2022-07-12	88.400	89.900	88.400	89.500	78.114	56
2022-07-11	88.000	88.400	87.427	87.427	76.305	131
2022-07-08	87.500	88.400	87.500	88.400	77.154	22
2022-07-07	86.400	86.700	86.400	86.700	75.670	11
2022-07-06	85.700	86.200	85.700	86.200	75.234	38
2022-07-05	84.700	84.700	84.600	84.600	73.837	41
2022-07-04	83.700	83.700	83.700	83.700	73.052	48
2022-07-01	83.700	83.700	82.902	82.902	72.356	76
2022-06-30	83.100	83.576	83.100	83.576	72.944	127
2022-06-29	86.500	86.515	85.800	86.515	75.509	109
2022-06-27	87.800	88.400	87.800	87.900	76.718	44
2022-06-24	85.000	87.100	85.000	86.889	75.835	84
2022-06-23	84.585	84.585	84.585	84.585	73.825	30
2022-06-22	86.000	86.000	85.285	86.000	75.059	206
2022-06-21	86.900	86.900	85.285	85.285	74.435	73
2022-06-20	85.700	85.700	84.900	84.900	74.099	33
2022-06-16	84.900	84.900	84.900	84.900	74.099	9
2022-06-14	85.215	85.215	84.589	84.589	73.828	178
2022-06-13	86.300	86.300	84.800	84.800	74.012	129
2022-06-10	87.600	88.100	87.600	87.700	76.543	128
2022-06-09	88.796	88.843	88.796	88.843	77.541	885
2022-06-08	89.600	90.100	89.100	89.100	77.765	851
2022-06-07	90.900	90.900	90.900	90.900	79.336	5
2022-06-06	91.836	91.836	91.836	91.836	80.153	40
2022-06-01	90.600	90.600	90.600	90.600	79.074	51
2022-05-31	90.900	90.900	90.100	90.100	78.638	151
2022-05-30	91.600	91.600	91.400	91.500	79.860	13
2022-05-27	91.000	91.000	90.596	90.596	79.071	32
2022-05-26	90.600	90.600	89.900	89.900	78.463	31
2022-05-25	89.131	90.368	89.131	90.000	78.550	176
2022-05-24	90.800	91.011	89.296	91.011	79.432	156
2022-05-20	90.000	90.000	89.600	89.600	78.201	59
2022-05-19	89.100	90.100	89.100	89.889	78.454	363
2022-05-18	90.000	90.583	90.000	90.583	79.059	100
2022-05-17	89.400	91.100	89.400	89.890	78.454	481
2022-05-16	89.800	89.800	88.500	88.500	77.241	77
2022-05-13	88.448	88.448	88.448	88.448	77.196	243
2022-05-12	87.600	87.885	87.400	87.885	76.704	87
2022-05-11	90.200	91.900	89.489	91.750	80.078	459
2022-05-10	89.100	90.300	88.874	90.000	78.550	349
2022-05-09	91.700	91.700	87.989	90.500	78.987	94
2022-05-06	91.500	92.100	91.500	91.600	79.947	536
2022-05-05	93.800	95.700	92.113	92.160	80.436	642
2022-05-04	90.895	91.000	90.800	90.800	79.249	22
2022-05-03	92.300	92.300	91.400	91.500	79.860	197
2022-04-29	94.400	95.200	93.800	94.302	79.606	1,008
2022-04-28	93.100	93.800	93.100	93.800	79.183	47

← NewerPage 15 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.