STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	122.30	122.30	122.00	122.00	119.19	1
2025-10-17	122.00	122.00	122.00	122.00	119.19	9
2025-10-16	121.40	121.40	120.40	120.40	117.63	3
2025-10-15	120.00	120.80	120.00	120.80	118.02	9
2025-10-14	120.40	120.60	120.10	120.60	117.82	21
2025-10-09	123.20	123.40	121.20	121.20	118.41	10
2025-10-08	122.80	122.80	121.60	122.80	119.97	10
2025-10-06	121.80	122.20	120.20	121.60	118.80	83
2025-10-03	120.60	122.20	120.60	122.20	119.38	19
2025-10-02	119.80	120.40	119.80	120.20	117.43	3
2025-10-01	119.60	119.80	119.60	119.80	117.04	19
2025-09-30	120.60	120.60	120.00	120.00	117.24	1
2025-09-29	119.40	120.60	119.40	120.60	117.82	1
2025-09-26	119.80	119.80	119.80	119.80	117.04	3
2025-09-25	121.40	121.40	121.40	121.40	118.60	1
2025-09-24	121.00	121.00	120.20	121.00	118.21	4
2025-09-23	120.00	121.60	120.00	121.60	118.80	1
2025-09-22	123.40	123.40	119.80	119.80	117.04	5
2025-09-19	122.60	122.60	120.40	121.80	118.99	4
2025-09-18	121.20	121.20	120.80	120.80	118.02	1
2025-09-17	119.40	119.40	119.40	119.40	116.65	1
2025-09-15	120.60	121.40	120.60	121.00	118.21	1
2025-09-11	122.40	122.40	122.00	122.00	119.19	1
2025-09-10	122.00	123.40	122.00	122.00	119.19	1
2025-09-09	122.40	123.40	121.80	122.20	119.38	12
2025-09-08	117.60	119.20	117.60	119.20	116.45	157
2025-09-05	117.20	125.20	117.20	119.80	117.04	274
2025-09-02	135.00	135.00	135.00	135.00	131.89	46
2025-09-01	136.60	136.60	136.60	136.60	133.45	1
2025-08-28	138.10	138.20	137.60	138.20	135.02	21
2025-08-26	137.80	137.80	136.80	137.80	134.63	1
2025-08-20	137.00	138.40	136.80	138.40	135.21	13
2025-08-19	136.60	137.40	136.60	137.40	134.23	378
2025-08-14	135.80	136.60	135.80	136.60	133.45	2
2025-08-13	136.80	136.80	136.80	136.80	133.65	5
2025-08-11	135.20	135.80	135.20	135.60	132.48	1
2025-08-07	135.40	135.40	135.40	135.40	132.28	14
2025-08-01	132.40	132.40	132.40	132.40	129.35	54
2025-07-30	129.80	129.80	129.20	129.20	126.22	26
2025-07-24	132.00	132.10	132.00	132.00	128.96	15
2025-07-23	130.80	130.80	130.80	130.80	127.79	14
2025-07-15	131.00	131.20	131.00	131.20	128.18	17
2025-07-11	130.60	130.60	130.40	130.60	127.59	54
2025-07-09	135.20	135.20	130.40	131.20	128.18	24
2025-07-03	133.60	133.80	133.60	133.80	130.72	1
2025-06-27	130.80	131.60	130.40	131.60	128.57	10
2025-06-26	131.00	131.00	130.00	130.00	127.01	1

← NewerPage 4 of 17 · 1,017 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.