STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	124.60	125.00	124.60	125.00	125.00	20
2026-07-21	124.60	124.60	124.60	124.60	124.60	1
2026-07-20	125.40	125.40	123.80	123.80	123.80	26
2026-07-17	123.00	124.60	123.00	124.60	124.60	6
2026-07-16	121.40	122.00	121.00	121.00	121.00	27
2026-07-15	120.00	122.20	120.00	120.20	120.20	15
2026-07-14	121.60	121.60	119.70	119.70	119.70	83
2026-07-13	123.00	123.00	122.20	122.40	122.40	2
2026-07-10	124.60	124.60	124.60	124.60	124.60	1
2026-07-09	124.00	124.00	122.40	122.40	122.40	0
2026-07-08	123.60	123.60	121.20	121.20	121.20	42
2026-07-07	122.60	124.00	121.80	122.00	122.00	497
2026-07-06	124.00	124.00	121.00	121.30	121.30	370
2026-07-03	120.20	120.80	120.20	120.80	120.80	1
2026-07-02	117.60	117.60	117.60	117.60	117.60	0
2026-07-01	118.00	118.00	117.00	117.60	117.60	29
2026-06-30	119.60	119.60	119.00	119.00	119.00	311
2026-06-29	117.40	118.60	117.40	118.60	118.60	2
2026-06-26	117.60	117.60	117.60	117.60	117.60	0
2026-06-25	119.00	119.00	118.00	118.00	118.00	17
2026-06-24	121.20	121.20	116.60	116.80	116.80	338
2026-06-23	121.20	121.20	121.20	121.20	121.20	1
2026-06-22	119.50	121.00	119.50	120.00	120.00	112
2026-06-19	118.60	118.60	117.20	117.20	117.20	2
2026-06-18	119.00	119.00	119.00	119.00	119.00	0
2026-06-17	118.80	118.80	118.80	118.80	118.80	52
2026-06-16	122.00	122.00	120.80	120.80	120.80	4
2026-06-15	123.00	123.80	122.80	123.80	123.80	1
2026-06-12	121.20	121.40	120.80	120.80	120.80	29
2026-06-11	120.00	121.20	120.00	120.00	120.00	3
2026-06-10	119.60	120.00	118.60	120.00	120.00	35
2026-06-09	119.00	119.00	119.00	119.00	119.00	1
2026-06-08	118.60	118.60	118.40	118.40	118.40	12
2026-06-05	116.40	116.40	116.40	116.40	116.40	1
2026-06-04	118.20	118.20	116.60	117.60	117.60	1
2026-06-03	117.60	118.00	117.60	118.00	118.00	27
2026-06-02	115.60	116.00	115.60	116.00	116.00	3
2026-06-01	116.40	116.40	116.00	116.00	116.00	0
2026-05-29	117.40	117.40	117.00	117.00	117.00	1
2026-05-28	117.40	117.40	117.40	117.40	117.40	1
2026-05-27	117.00	117.00	116.70	116.70	116.70	8
2026-05-25	117.80	117.80	117.80	117.80	117.80	32,513
2026-05-22	117.00	117.00	117.00	117.00	117.00	0
2026-05-21	117.00	117.00	117.00	117.00	117.00	10
2026-05-20	116.40	118.00	116.40	117.30	117.30	608
2026-05-19	115.80	115.80	115.80	115.80	115.80	26
2026-05-18	116.20	116.20	116.20	116.20	116.20	2
2026-05-15	116.20	116.20	116.20	116.20	116.20	50
2026-05-14	116.80	116.80	116.80	116.80	116.80	1
2026-05-13	117.00	117.00	116.60	116.60	116.60	58
2026-05-12	118.00	120.00	117.60	118.20	118.20	34
2026-05-11	119.00	119.00	117.00	117.00	117.00	1
2026-05-08	118.00	118.00	116.60	118.00	118.00	0
2026-05-07	118.40	118.40	118.40	118.40	118.40	0
2026-05-06	115.00	118.40	115.00	118.40	118.40	51
2026-05-05	115.40	115.40	115.40	115.40	115.40	10
2026-05-04	117.20	117.60	117.20	117.60	117.60	1
2026-05-01	115.60	115.60	115.60	115.60	115.60	0
2026-04-30	114.80	115.60	114.80	115.60	115.60	2
2026-04-29	114.40	114.40	114.00	114.00	114.00	29

← NewerPage 2 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.