STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	131.80	133.00	131.80	132.00	124.65	40
2024-09-30	139.20	139.20	136.60	137.60	129.94	6
2024-09-27	140.60	140.60	139.60	139.60	131.83	53
2024-09-26	141.80	141.80	141.40	141.40	133.53	26
2024-09-25	138.40	139.80	138.20	139.80	132.02	7
2024-09-24	138.60	138.60	138.60	138.60	130.88	22
2024-09-23	143.00	143.00	140.00	140.40	132.58	113
2024-09-20	144.40	144.40	144.40	144.40	136.36	8
2024-09-19	145.80	146.00	144.60	146.00	137.87	78
2024-09-18	141.80	142.60	141.80	142.60	134.66	100
2024-09-17	137.60	140.20	137.60	140.20	132.39	95
2024-09-16	138.00	138.00	138.00	138.00	130.32	1
2024-09-10	133.40	136.60	133.20	135.00	127.48	140
2024-09-09	133.25	134.60	133.20	134.60	127.11	175
2024-09-06	131.20	138.00	130.79	134.00	126.54	903
2024-09-05	139.15	139.15	139.15	139.15	131.40	4
2024-09-04	144.60	145.60	144.60	145.40	137.30	69
2024-09-03	146.00	146.60	146.00	146.60	138.44	114
2024-09-02	145.60	145.80	145.00	145.80	137.68	93
2024-08-30	144.70	144.70	144.70	144.70	136.64	650
2024-08-29	145.00	145.00	145.00	145.00	136.93	1
2024-08-28	143.80	144.60	143.80	143.80	135.79	199
2024-08-27	143.60	144.09	141.80	144.09	136.06	172
2024-08-22	141.20	141.20	141.20	141.20	133.34	10
2024-08-21	140.20	140.20	140.20	140.20	132.39	100
2024-08-20	140.00	140.00	139.30	139.30	131.54	603
2024-08-19	142.00	142.00	140.20	140.20	132.39	86
2024-08-16	140.40	141.40	139.80	139.80	132.02	28
2024-08-15	136.80	137.20	136.80	137.20	129.56	51
2024-08-14	137.00	137.40	137.00	137.40	129.75	22
2024-08-13	136.80	136.80	136.40	136.40	128.81	4
2024-08-12	136.80	136.80	136.80	136.80	129.18	4
2024-08-09	132.80	135.00	132.80	134.80	127.29	19
2024-08-08	133.00	133.00	130.80	131.80	124.46	158
2024-08-07	132.20	133.00	132.20	132.80	125.41	2
2024-08-02	133.20	133.20	131.60	131.60	124.27	142
2024-08-01	134.40	134.40	134.40	134.40	126.92	40
2024-07-31	134.60	134.60	133.80	133.80	126.35	31
2024-07-30	130.80	130.80	130.60	130.60	123.33	6
2024-07-24	129.80	129.80	129.80	129.80	122.57	63
2024-07-18	133.20	134.20	133.00	134.20	126.73	95
2024-07-17	132.20	133.20	132.20	133.20	125.78	2
2024-07-16	134.60	134.60	133.80	133.80	126.35	8
2024-07-15	136.80	137.80	136.80	137.20	129.56	54
2024-07-12	131.60	133.40	131.40	133.40	125.97	46
2024-07-10	128.40	128.40	128.40	128.40	121.25	1
2024-07-05	133.60	133.60	132.20	132.20	124.84	95
2024-07-04	132.40	134.20	132.40	134.20	126.73	1
2024-07-03	126.40	128.60	126.40	128.60	121.44	18
2024-07-02	122.40	124.20	122.40	124.20	117.28	36
2024-07-01	123.80	124.00	123.80	124.00	117.10	24
2024-06-28	121.80	121.80	120.40	120.40	113.70	4
2024-06-26	116.60	117.20	116.60	117.20	110.67	16
2024-06-21	118.00	118.00	116.60	116.80	110.30	11
2024-06-19	118.20	118.80	118.20	118.80	112.19	11
2024-06-18	117.60	118.00	117.60	117.80	111.24	25
2024-06-14	118.00	118.60	118.00	118.60	112.00	1
2024-06-12	123.60	123.60	121.80	121.80	115.02	8
2024-06-04	129.00	129.00	128.80	128.80	121.63	8
2024-06-03	129.00	129.00	129.00	129.00	121.82	10

← NewerPage 7 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.