STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	115.00	115.40	115.00	115.00	115.00	75
2026-04-27	116.00	116.20	115.20	116.20	116.20	2
2026-04-24	117.60	118.40	117.20	117.20	114.50	51
2026-04-23	120.00	120.00	116.00	118.60	115.87	16
2026-04-22	117.80	117.80	117.80	117.80	115.09	4
2026-04-20	122.00	122.00	118.80	118.80	116.06	5
2026-04-16	120.40	120.40	120.40	120.40	117.63	26
2026-04-13	122.00	122.00	120.40	120.40	117.63	20
2026-04-10	122.20	122.20	122.20	122.20	119.38	100
2026-04-07	119.40	120.00	117.60	117.60	114.89	8
2026-04-01	119.00	119.20	118.80	118.80	116.06	130
2026-03-31	118.00	118.00	118.00	118.00	115.28	34
2026-03-30	118.40	118.40	117.80	117.80	115.09	2
2026-03-27	118.40	118.40	118.40	118.40	115.67	1
2026-03-25	120.00	120.00	119.20	120.00	117.24	9
2026-03-23	115.00	119.00	114.80	119.00	116.26	111
2026-03-19	116.60	117.40	116.00	116.40	113.72	8
2026-03-18	116.80	117.40	116.80	117.40	114.70	4
2026-03-16	116.00	116.00	115.40	115.40	112.74	50
2026-03-13	118.20	118.20	118.20	118.20	115.48	25
2026-03-11	119.80	119.80	118.80	118.80	116.06	213
2026-03-10	118.60	120.60	118.60	120.60	117.82	10
2026-03-09	117.00	118.40	117.00	117.00	114.30	1
2026-03-05	122.00	122.00	122.00	122.00	119.19	76
2026-03-04	122.00	122.60	122.00	122.60	119.78	40
2026-02-27	124.80	125.80	124.80	125.80	122.90	1
2026-02-25	124.40	124.40	124.00	124.00	121.14	8
2026-02-23	127.00	127.80	127.00	127.80	124.86	2
2026-02-20	124.60	125.80	124.60	125.80	122.90	8
2026-02-18	125.80	126.00	125.80	126.00	123.10	14
2026-02-11	127.00	127.00	127.00	127.00	124.07	3
2026-02-09	127.60	128.00	127.60	128.00	125.05	6
2026-02-04	125.20	126.80	125.20	126.80	123.88	240
2026-02-02	123.60	125.20	123.60	124.00	121.14	8
2026-01-28	126.20	126.20	125.43	125.43	122.54	79
2026-01-23	125.80	126.80	125.80	126.60	123.68	31
2026-01-22	124.00	126.00	124.00	126.00	123.10	2
2026-01-21	122.40	123.60	122.40	123.60	120.75	2
2026-01-20	123.80	123.80	123.80	123.80	120.95	1
2026-01-19	124.80	125.00	123.80	124.40	121.53	16
2026-01-16	126.20	127.60	126.00	127.60	124.66	2,245
2026-01-14	126.00	126.00	124.40	124.40	121.53	65
2026-01-12	127.80	127.80	126.80	127.40	124.47	17
2026-01-09	127.80	127.80	126.60	127.40	124.47	15
2026-01-08	129.00	129.00	127.80	127.80	124.86	1
2026-01-07	129.80	129.80	129.80	129.80	126.81	2
2026-01-05	130.20	130.20	128.40	128.40	125.44	80
2025-12-30	130.80	130.80	130.80	130.80	127.79	20
2025-12-29	127.00	128.00	127.00	128.00	125.05	10
2025-12-23	126.20	126.80	126.20	126.80	123.88	1
2025-12-15	124.00	124.00	123.40	123.40	120.56	2
2025-12-12	123.40	124.80	123.40	124.80	121.92	1
2025-12-10	122.60	122.60	121.60	122.00	119.19	6
2025-12-08	122.20	122.20	121.60	121.60	118.80	1
2025-12-03	120.60	120.60	120.60	120.60	117.82	36
2025-12-01	120.40	120.80	120.40	120.40	117.63	8
2025-11-28	120.40	120.60	120.40	120.60	117.82	2
2025-11-26	119.40	119.60	118.40	119.20	116.45	51
2025-11-21	118.20	118.80	118.20	118.80	116.06	56
2025-11-19	120.20	120.20	119.80	119.80	117.04	34

← NewerPage 3 of 4 · 193 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.