STEF S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-19 | 120.20 | 120.20 | 119.80 | 119.80 | 117.04 | 34 |
| 2025-11-18 | 120.60 | 120.80 | 120.20 | 120.20 | 117.43 | 31 |
| 2025-11-13 | 123.00 | 123.20 | 123.00 | 123.20 | 120.36 | 2 |
| 2025-11-12 | 122.80 | 122.80 | 122.80 | 122.80 | 119.97 | 9 |
| 2025-11-11 | 122.10 | 122.10 | 121.60 | 121.60 | 118.80 | 275 |
| 2025-11-07 | 119.40 | 119.40 | 119.40 | 119.40 | 116.65 | 30 |
| 2025-11-06 | 119.60 | 119.60 | 119.40 | 119.40 | 116.65 | 1 |
| 2025-11-04 | 120.20 | 120.20 | 119.60 | 119.90 | 117.14 | 3 |
| 2025-10-30 | 120.80 | 121.60 | 120.80 | 121.40 | 118.60 | 5 |
| 2025-10-29 | 122.60 | 123.20 | 122.20 | 122.20 | 119.38 | 25 |
| 2025-10-27 | 124.70 | 124.70 | 123.00 | 123.00 | 120.17 | 4 |
| 2025-10-24 | 123.20 | 123.20 | 123.20 | 123.20 | 120.36 | 2 |
| 2025-10-23 | 124.80 | 124.80 | 124.80 | 124.80 | 121.92 | 5 |
| 2025-10-22 | 124.10 | 124.10 | 123.80 | 123.80 | 120.95 | 13 |
← NewerPage 4 of 4 · 194 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.