STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	101.80	101.80	100.67	100.67	84.980	62
2022-01-24	101.41	101.41	101.41	101.41	85.610	226
2022-01-21	104.00	104.00	104.00	104.00	87.793	10
2022-01-20	105.20	106.00	105.00	105.80	89.313	1,480
2022-01-19	104.60	104.60	103.40	103.40	87.287	178
2022-01-18	105.80	105.80	105.80	105.80	89.313	1
2022-01-17	107.20	107.20	105.60	105.60	89.144	200
2022-01-14	106.60	106.60	106.60	106.60	89.988	118
2022-01-12	103.40	105.20	103.03	103.03	86.977	312
2022-01-10	100.00	100.80	99.363	99.363	83.879	258
2022-01-07	100.20	100.82	100.20	100.82	85.111	90
2022-01-06	101.19	101.19	101.19	101.19	85.425	1
2022-01-05	101.97	101.97	101.97	101.97	86.080	34
2022-01-04	102.80	102.80	101.78	101.78	85.921	18
2021-12-31	101.42	101.42	101.42	101.42	85.614	3
2021-12-29	102.80	104.40	101.80	102.08	86.174	87
2021-12-24	100.82	100.82	100.82	100.82	85.107	4
2021-12-23	100.84	100.84	100.84	100.84	85.125	130
2021-12-22	100.11	100.11	100.11	100.11	84.508	146
2021-12-21	97.956	97.956	97.956	97.956	82.691	118
2021-12-20	97.541	97.541	97.541	97.541	82.341	33
2021-12-16	99.800	99.927	99.700	99.927	84.355	219
2021-12-15	99.600	99.600	99.600	99.600	84.079	90
2021-12-14	101.40	101.40	99.800	100.00	84.417	55
2021-12-10	101.00	102.80	101.00	102.80	86.780	32
2021-12-08	103.06	103.06	103.06	103.06	86.997	78
2021-12-07	103.00	103.00	102.37	102.37	86.414	345
2021-12-06	103.00	103.00	103.00	103.00	86.949	50
2021-12-03	101.00	101.00	100.00	100.00	84.417	33
2021-12-02	102.80	102.80	100.20	100.20	84.586	87
2021-11-30	102.80	104.20	102.56	102.56	86.581	518
2021-11-29	102.40	102.80	102.40	102.80	86.780	24
2021-11-25	105.40	105.40	105.00	105.00	88.638	105
2021-11-22	106.80	106.80	106.80	106.80	90.157	20
2021-11-19	111.80	111.80	109.20	109.20	92.183	222
2021-11-18	111.60	112.05	111.60	112.05	94.585	137
2021-11-17	112.00	112.20	111.80	112.20	94.716	64
2021-11-16	113.80	114.60	113.80	114.60	96.742	32
2021-11-15	112.60	112.60	112.19	112.19	94.704	13
2021-11-12	111.60	113.00	111.60	112.80	95.222	67
2021-11-11	109.60	110.20	109.60	110.20	93.027	19
2021-11-10	108.82	108.82	108.82	108.82	91.861	14
2021-11-09	107.60	107.60	107.60	107.60	90.830	75
2021-11-08	107.99	108.10	107.99	108.10	91.254	75
2021-11-05	108.40	108.40	108.02	108.02	91.186	137
2021-11-04	106.96	106.96	106.96	106.96	90.292	88
2021-11-03	106.80	106.80	106.60	106.60	89.988	114
2021-11-01	108.86	108.86	108.86	108.86	91.900	84
2021-10-29	107.99	107.99	107.99	107.99	91.160	54
2021-10-26	109.20	109.20	108.51	108.51	91.600	54
2021-10-25	107.00	107.00	106.20	106.21	89.660	43

← NewerPage 17 of 17 · 1,011 trading days

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.