STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	92.600	92.600	92.000	92.300	77.917	186
2022-04-26	93.900	93.900	92.400	93.600	79.014	145
2022-04-25	94.983	95.100	94.983	95.100	80.280	26
2022-04-22	96.800	96.800	95.896	96.355	81.339	275
2022-04-21	96.300	96.800	96.200	96.200	81.209	44
2022-04-20	95.700	97.000	95.600	96.754	81.677	322
2022-04-19	96.700	96.700	95.400	95.939	80.989	579
2022-04-14	95.100	95.700	94.600	94.600	79.858	625
2022-04-13	94.000	94.400	94.000	94.400	79.689	235
2022-04-12	95.400	95.400	94.100	94.214	79.532	57
2022-04-11	95.500	97.417	95.408	95.500	80.618	225
2022-04-08	97.000	97.900	95.500	96.105	81.129	214
2022-04-07	99.000	99.000	96.100	96.100	81.124	498
2022-04-06	97.510	98.055	97.510	98.055	82.775	307
2022-04-05	100.00	100.21	99.900	100.21	84.596	155
2022-04-04	100.00	100.79	99.988	100.79	85.085	402
2022-04-01	100.40	100.40	100.00	100.00	84.417	38
2022-03-31	99.700	101.00	99.500	100.00	84.417	538
2022-03-30	99.400	100.50	99.400	100.50	84.839	99
2022-03-29	99.900	100.20	99.706	99.930	84.358	271
2022-03-28	98.200	99.500	98.200	99.317	83.840	281
2022-03-25	97.000	97.900	97.000	97.900	82.644	168
2022-03-24	98.000	98.300	98.000	98.034	82.757	66
2022-03-23	98.500	98.700	98.000	98.600	83.235	72
2022-03-22	100.00	100.00	98.000	98.300	82.982	206
2022-03-21	97.900	97.900	97.600	97.600	82.391	74
2022-03-18	97.200	97.600	95.800	95.800	80.871	165
2022-03-17	98.700	98.700	96.800	97.300	82.137	114
2022-03-16	97.700	97.800	97.000	97.000	81.884	301
2022-03-15	94.200	95.100	93.900	94.000	79.352	82
2022-03-14	93.800	96.800	93.800	95.700	80.787	653
2022-03-11	93.300	93.870	92.000	92.000	77.663	2,224
2022-03-10	93.500	96.100	93.500	96.100	81.124	484
2022-03-09	91.100	94.000	91.100	94.000	79.352	368
2022-03-08	87.900	89.631	87.600	87.600	73.949	800
2022-03-07	88.100	89.700	85.700	89.700	75.722	727
2022-03-04	92.100	92.100	88.900	90.000	75.975	540
2022-03-03	94.100	94.100	91.900	92.500	78.085	184
2022-03-02	95.100	95.100	94.400	94.500	79.774	70
2022-03-01	95.300	96.417	95.300	95.467	80.590	251
2022-02-28	95.500	95.500	95.200	95.400	80.534	86
2022-02-25	95.400	95.400	95.400	95.400	80.534	68
2022-02-24	93.000	95.400	91.100	95.400	80.534	1,185
2022-02-23	95.500	95.500	95.100	95.300	80.449	148
2022-02-22	94.994	94.994	94.994	94.994	80.191	17
2022-02-21	95.800	95.800	95.150	95.150	80.323	132
2022-02-18	97.687	97.687	97.687	97.687	82.464	31
2022-02-17	98.800	98.800	98.657	98.657	83.283	141
2022-02-15	99.700	99.800	99.500	99.572	84.055	137
2022-02-14	98.388	98.388	97.100	97.100	81.969	266
2022-02-11	99.900	99.900	99.300	99.500	83.995	153
2022-02-10	99.236	99.236	98.392	98.392	83.059	142
2022-02-08	100.00	100.20	99.500	99.500	83.995	139
2022-02-07	99.900	100.58	99.900	100.58	84.903	330
2022-02-04	97.800	97.800	97.800	97.800	82.560	6
2022-02-03	101.06	101.06	101.06	101.06	85.309	43
2022-02-02	101.40	101.60	101.40	101.60	85.767	25
2022-01-31	102.60	103.00	102.60	102.60	86.612	57
2022-01-28	100.60	103.60	100.40	101.40	85.599	173
2022-01-27	101.00	101.00	100.60	100.60	84.923	56

← NewerPage 16 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.