STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	128.80	129.20	128.80	129.20	122.01	40
2024-05-30	128.60	129.60	127.60	128.00	120.87	14
2024-05-29	126.80	127.60	126.80	127.60	120.50	25
2024-05-23	127.40	127.40	126.80	126.80	119.74	13
2024-05-20	129.60	129.80	129.60	129.80	122.57	86
2024-05-17	126.20	126.20	126.20	126.20	119.17	9
2024-05-15	130.00	130.00	129.60	129.60	122.38	9
2024-05-14	126.60	127.80	126.60	127.80	120.68	49
2024-05-10	126.00	126.00	126.00	126.00	118.98	18
2024-05-09	125.40	126.60	125.40	126.60	119.55	36
2024-05-08	126.00	126.00	124.60	124.60	117.66	9
2024-05-03	126.40	126.40	124.40	124.40	117.47	11
2024-04-29	131.00	131.00	131.00	131.00	118.89	1
2024-04-26	133.80	133.80	130.80	130.80	118.71	43
2024-04-25	134.80	134.80	134.00	134.00	121.61	118
2024-04-24	133.40	134.40	133.40	134.40	121.98	42
2024-04-23	131.40	132.80	131.40	132.80	120.52	376
2024-04-22	131.58	131.58	131.02	131.28	119.14	126
2024-04-19	130.60	130.60	130.60	130.60	118.53	10
2024-04-18	133.00	133.00	131.04	131.40	119.25	80
2024-04-17	131.20	131.20	131.20	131.20	119.07	11
2024-04-16	130.86	132.20	130.86	132.20	119.98	187
2024-04-15	133.00	133.80	133.00	133.80	121.43	32
2024-04-12	131.84	131.84	131.84	131.84	119.65	41
2024-04-11	132.40	132.40	131.10	132.20	119.98	34
2024-04-10	132.02	132.20	132.00	132.00	119.80	14
2024-04-09	132.40	132.41	132.00	132.00	119.80	90
2024-04-08	130.00	130.03	129.40	129.64	117.66	250
2024-04-05	131.21	131.21	131.04	131.20	119.07	97
2024-04-04	133.40	133.40	131.26	132.20	119.98	69
2024-04-03	131.60	133.40	129.56	133.40	121.07	337
2024-04-02	136.20	136.20	127.59	127.59	115.80	118
2024-03-28	137.20	137.20	136.20	136.40	123.79	79
2024-03-27	136.22	137.20	136.22	137.20	124.52	112
2024-03-26	135.30	135.81	135.30	135.80	123.25	889
2024-03-25	135.00	135.00	134.59	134.60	122.16	29
2024-03-22	134.60	134.60	132.80	132.80	120.52	3
2024-03-21	132.00	134.39	132.00	132.74	120.47	33
2024-03-20	132.00	132.61	132.00	132.61	120.35	37
2024-03-19	132.60	133.01	132.60	133.00	120.70	30
2024-03-18	132.99	133.00	131.90	133.00	120.70	130
2024-03-14	131.03	131.03	129.44	129.60	117.62	90
2024-03-13	136.00	136.00	134.00	134.00	121.61	25
2024-03-12	134.41	136.40	133.78	136.40	123.79	27
2024-03-11	134.99	134.99	134.99	134.99	122.51	15
2024-03-08	133.00	137.60	133.00	137.20	124.52	127
2024-03-07	124.40	124.60	124.40	124.60	113.08	8
2024-03-06	124.80	125.00	124.80	125.00	113.44	8
2024-03-04	124.40	124.40	124.20	124.20	112.72	8
2024-03-01	122.60	122.60	122.60	122.60	111.27	8
2024-02-28	121.20	121.20	120.00	120.00	108.91	10
2024-02-26	122.00	122.00	121.41	121.41	110.19	36
2024-02-23	120.40	122.60	120.40	122.60	111.27	4
2024-02-20	120.19	120.19	120.19	120.19	109.08	1
2024-02-19	120.36	120.36	120.36	120.36	109.24	11
2024-02-16	119.40	119.40	119.00	119.20	108.18	10
2024-02-15	117.39	117.40	117.39	117.40	106.55	67
2024-02-14	117.80	117.80	117.80	117.80	106.91	26
2024-02-13	120.60	120.60	120.60	120.60	109.45	2
2024-02-08	120.00	120.00	117.39	117.39	106.54	1

← NewerPage 8 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.