STEF S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 132.80 | 134.20 | 132.60 | 133.80 | 126.35 | 23 |
| 2025-01-14 | 134.40 | 134.40 | 133.40 | 133.40 | 125.97 | 1 |
| 2025-01-13 | 131.80 | 134.20 | 131.80 | 134.20 | 126.73 | 17 |
| 2025-01-10 | 131.80 | 131.80 | 131.00 | 131.00 | 123.71 | 159 |
| 2025-01-09 | 131.20 | 131.20 | 130.60 | 131.00 | 123.71 | 1 |
| 2025-01-06 | 131.50 | 131.50 | 130.60 | 130.60 | 123.33 | 14 |
| 2025-01-03 | 132.00 | 132.00 | 132.00 | 132.00 | 124.65 | 21 |
| 2025-01-02 | 131.20 | 131.20 | 130.00 | 130.00 | 122.76 | 2 |
| 2024-12-27 | 131.00 | 132.40 | 131.00 | 131.80 | 124.46 | 4 |
| 2024-12-24 | 131.00 | 131.00 | 131.00 | 131.00 | 123.71 | 1 |
| 2024-12-23 | 129.40 | 129.60 | 129.20 | 129.20 | 122.01 | 9 |
| 2024-12-19 | 127.20 | 128.60 | 127.20 | 128.60 | 121.44 | 14 |
| 2024-12-18 | 128.20 | 128.20 | 127.20 | 127.60 | 120.50 | 14 |
| 2024-12-16 | 129.40 | 129.40 | 128.60 | 129.00 | 121.82 | 243 |
| 2024-12-13 | 130.40 | 131.00 | 130.40 | 131.00 | 123.71 | 100 |
| 2024-12-12 | 129.00 | 130.00 | 129.00 | 129.80 | 122.57 | 8 |
| 2024-12-11 | 131.00 | 131.00 | 128.60 | 128.60 | 121.44 | 3 |
| 2024-12-10 | 132.00 | 132.00 | 131.60 | 131.60 | 124.27 | 4 |
| 2024-12-06 | 130.00 | 130.80 | 130.00 | 130.80 | 123.52 | 26 |
| 2024-12-05 | 130.05 | 131.00 | 129.20 | 129.20 | 122.01 | 162 |
| 2024-12-04 | 131.20 | 131.60 | 130.40 | 130.40 | 123.14 | 277 |
| 2024-12-03 | 129.40 | 131.40 | 129.40 | 131.40 | 124.08 | 257 |
| 2024-12-02 | 127.80 | 127.80 | 126.60 | 126.60 | 119.55 | 24 |
| 2024-11-29 | 131.06 | 131.20 | 130.00 | 130.00 | 122.76 | 228 |
| 2024-11-28 | 134.80 | 134.80 | 132.00 | 132.00 | 124.65 | 134 |
| 2024-11-27 | 130.80 | 131.00 | 128.80 | 131.00 | 123.71 | 170 |
| 2024-11-26 | 131.20 | 131.20 | 131.00 | 131.00 | 123.71 | 69 |
| 2024-11-25 | 132.40 | 132.40 | 131.20 | 131.20 | 123.89 | 58 |
| 2024-11-22 | 131.40 | 132.40 | 131.40 | 132.40 | 125.03 | 16 |
| 2024-11-21 | 131.60 | 131.68 | 130.45 | 130.80 | 123.52 | 496 |
| 2024-11-20 | 132.00 | 132.00 | 132.00 | 132.00 | 124.65 | 28 |
| 2024-11-19 | 131.60 | 131.60 | 131.60 | 131.60 | 124.27 | 28 |
| 2024-11-18 | 132.20 | 133.20 | 132.20 | 133.00 | 125.59 | 74 |
| 2024-11-15 | 134.40 | 134.40 | 132.20 | 132.20 | 124.84 | 33 |
| 2024-11-14 | 134.40 | 135.40 | 134.40 | 135.00 | 127.48 | 58 |
| 2024-11-13 | 131.80 | 131.80 | 131.80 | 131.80 | 124.46 | 3 |
| 2024-11-12 | 136.40 | 136.40 | 135.00 | 135.00 | 127.48 | 113 |
| 2024-11-11 | 137.00 | 137.00 | 137.00 | 137.00 | 129.37 | 1 |
| 2024-11-07 | 137.40 | 137.60 | 137.40 | 137.60 | 129.94 | 26 |
| 2024-11-06 | 137.80 | 137.80 | 136.60 | 137.00 | 129.37 | 5 |
| 2024-11-04 | 137.40 | 137.60 | 137.40 | 137.60 | 129.94 | 25 |
| 2024-10-31 | 136.20 | 137.80 | 136.20 | 137.80 | 130.13 | 286 |
| 2024-10-30 | 134.60 | 134.60 | 134.60 | 134.60 | 127.11 | 120 |
| 2024-10-29 | 134.40 | 135.20 | 134.40 | 135.20 | 127.67 | 164 |
| 2024-10-28 | 133.80 | 133.80 | 133.00 | 133.00 | 125.59 | 60 |
| 2024-10-25 | 134.40 | 134.40 | 134.40 | 134.40 | 126.92 | 20 |
| 2024-10-24 | 133.00 | 134.60 | 133.00 | 134.60 | 127.11 | 37 |
| 2024-10-23 | 133.00 | 133.00 | 133.00 | 133.00 | 125.59 | 40 |
| 2024-10-22 | 137.20 | 137.20 | 137.20 | 137.20 | 129.56 | 12 |
| 2024-10-21 | 134.80 | 135.40 | 134.80 | 135.40 | 127.86 | 4 |
| 2024-10-18 | 132.00 | 133.00 | 132.00 | 133.00 | 125.59 | 37 |
| 2024-10-17 | 133.00 | 133.00 | 132.40 | 132.40 | 125.02 | 130 |
| 2024-10-16 | 134.00 | 134.00 | 132.40 | 132.80 | 125.41 | 1,661 |
| 2024-10-15 | 134.40 | 134.40 | 134.40 | 134.40 | 126.92 | 15 |
| 2024-10-14 | 134.00 | 135.00 | 134.00 | 134.40 | 126.92 | 3 |
| 2024-10-11 | 134.20 | 134.20 | 133.40 | 133.80 | 126.35 | 28 |
| 2024-10-10 | 132.60 | 133.40 | 132.60 | 133.40 | 125.97 | 3 |
| 2024-10-09 | 133.00 | 133.00 | 131.40 | 132.00 | 124.65 | 75 |
| 2024-10-07 | 133.20 | 133.20 | 133.20 | 133.20 | 125.78 | 150 |
| 2024-10-04 | 132.00 | 132.00 | 132.00 | 132.00 | 124.65 | 101 |
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.