STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	131.00	131.00	130.40	130.60	127.59	2
2025-06-24	130.40	131.20	130.40	131.20	128.18	7
2025-06-23	130.00	130.00	130.00	130.00	127.01	7
2025-06-20	134.00	134.00	134.00	134.00	130.91	1
2025-06-19	134.20	137.60	134.20	137.60	134.43	1
2025-06-17	133.00	133.00	132.60	132.60	129.55	1
2025-06-16	129.60	132.80	129.60	132.80	129.74	3
2025-06-11	132.00	132.20	132.00	132.00	128.96	15
2025-06-03	127.40	127.40	127.00	127.00	124.07	3
2025-06-02	127.40	127.40	126.60	126.60	123.68	2
2025-05-28	126.00	126.00	125.30	125.30	122.41	10
2025-05-21	124.80	124.80	124.80	124.80	121.92	34
2025-05-19	128.60	128.60	127.20	127.40	124.47	1
2025-05-14	130.20	130.20	129.60	129.60	126.61	75
2025-05-12	128.00	128.00	127.60	127.60	124.66	1
2025-05-07	126.80	126.80	124.20	124.20	121.34	22
2025-05-02	127.00	129.00	126.60	128.80	121.63	3
2025-04-30	124.40	126.80	124.40	126.40	119.36	22
2025-04-29	123.60	124.60	123.60	124.60	117.66	3
2025-04-25	121.60	121.60	119.80	120.00	113.32	4
2025-04-16	124.40	126.00	124.40	126.00	118.98	1
2025-04-11	117.00	118.60	117.00	118.60	112.00	1
2025-04-09	116.00	116.00	114.80	114.80	108.41	1
2025-04-08	117.00	117.00	115.40	116.00	109.54	4
2025-04-07	114.60	114.60	111.00	113.80	107.46	36
2025-04-04	117.60	118.40	117.40	117.40	110.86	2
2025-04-03	116.80	118.80	116.80	118.40	111.81	8
2025-04-02	115.80	115.80	115.20	115.80	109.35	16
2025-04-01	118.40	118.80	118.00	118.00	111.43	14
2025-03-31	120.80	121.00	120.00	120.00	113.32	73
2025-03-26	124.20	124.80	123.80	124.00	117.10	3
2025-03-25	121.60	124.20	121.60	124.00	117.10	1
2025-03-24	125.00	125.20	122.20	122.20	115.40	7
2025-03-19	121.00	121.00	121.00	121.00	114.26	9
2025-03-18	122.20	122.40	122.00	122.40	115.58	13
2025-03-17	122.40	123.40	120.20	120.20	113.51	9
2025-03-14	129.60	130.20	120.80	122.20	115.40	21
2025-03-12	135.20	135.40	133.40	133.40	125.97	2
2025-03-06	137.80	137.80	137.80	137.80	130.13	5
2025-03-05	133.60	136.40	133.60	136.40	128.81	1
2025-03-04	133.40	133.60	132.40	132.40	125.03	17
2025-03-03	135.60	136.00	135.40	136.00	128.43	2
2025-02-26	140.00	140.20	140.00	140.20	132.39	9
2025-02-20	140.00	140.20	140.00	140.20	132.39	1
2025-02-19	140.40	140.40	140.20	140.40	132.58	1
2025-02-14	140.00	140.00	139.80	139.80	132.02	1
2025-02-12	139.20	139.20	139.20	139.20	131.45	2
2025-02-11	138.20	138.80	138.20	138.80	131.07	1
2025-02-06	134.40	134.40	134.40	134.40	126.92	5
2025-02-05	134.00	134.00	134.00	134.00	126.54	2
2025-01-31	133.40	134.20	133.40	134.20	126.73	16
2025-01-29	133.80	133.80	133.80	133.80	126.35	2
2025-01-28	134.60	134.80	134.60	134.60	127.11	32
2025-01-27	130.40	134.20	130.40	134.00	126.54	12
2025-01-24	135.20	135.60	132.60	132.60	125.22	57
2025-01-23	135.61	138.00	135.61	137.00	129.37	445
2025-01-22	135.00	136.00	135.00	135.60	128.05	126
2025-01-21	133.60	134.80	133.40	134.80	127.29	3
2025-01-20	132.40	134.40	132.40	134.40	126.92	6
2025-01-17	129.00	129.00	129.00	129.00	121.82	86

← NewerPage 5 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.