STEF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	121.99	121.99	121.99	121.99	110.71	1
2024-02-06	120.00	120.60	119.60	120.60	109.45	2
2024-02-05	119.79	120.00	119.79	120.00	108.91	17
2024-01-30	119.39	119.41	119.39	119.41	108.37	17
2024-01-26	117.00	118.40	117.00	118.40	107.45	40
2024-01-25	118.00	118.00	118.00	118.00	107.09	1
2024-01-24	118.80	118.80	117.84	118.00	107.09	41
2024-01-22	116.99	116.99	116.99	116.99	106.17	1
2024-01-19	120.00	120.00	119.80	119.80	108.73	45
2024-01-18	116.00	118.00	116.00	117.80	106.91	44
2024-01-17	117.00	117.00	114.40	114.40	103.82	25
2024-01-16	116.80	116.80	116.80	116.80	106.00	86
2024-01-15	116.80	116.80	116.19	116.19	105.45	55
2024-01-12	116.00	116.00	115.81	115.81	105.10	34
2024-01-10	118.60	119.60	118.60	119.20	108.18	453
2024-01-09	116.41	116.41	116.41	116.41	105.65	25
2024-01-08	117.60	117.60	116.60	117.01	106.19	184
2024-01-04	112.80	112.80	112.61	112.61	102.20	10
2024-01-03	113.00	113.40	112.80	112.80	102.37	38
2024-01-02	114.80	114.80	114.00	114.40	103.82	218
2023-12-29	114.60	114.60	114.40	114.60	104.01	47
2023-12-28	114.60	114.60	114.60	114.60	104.01	8
2023-12-27	113.80	115.40	113.80	115.00	104.37	164
2023-12-22	112.40	114.80	112.40	114.59	104.00	355
2023-12-21	112.20	113.40	112.20	112.39	102.00	112
2023-12-20	112.80	112.80	111.99	111.99	101.64	15
2023-12-19	113.00	113.00	112.59	112.59	102.19	36
2023-12-18	109.80	112.20	109.80	110.21	100.02	28
2023-12-15	109.60	109.60	109.60	109.60	99.468	12
2023-12-14	107.60	107.60	107.60	107.60	97.653	30
2023-12-13	107.40	107.40	107.40	107.40	97.471	30
2023-12-12	105.80	105.81	105.80	105.81	96.025	24
2023-12-08	106.40	106.40	106.40	106.40	96.564	4
2023-12-06	105.40	106.20	105.20	105.60	95.838	52
2023-12-05	106.00	106.40	106.00	106.20	96.382	104
2023-12-04	105.20	105.20	105.20	105.20	95.475	1
2023-12-01	105.20	105.20	104.93	105.01	95.299	134
2023-11-29	105.60	105.60	105.01	105.01	95.299	46
2023-11-28	105.80	105.80	105.00	105.00	95.293	65
2023-11-27	105.80	105.80	105.20	105.20	95.475	2
2023-11-24	105.60	105.61	105.60	105.60	95.838	66
2023-11-23	105.80	105.80	105.80	105.80	96.019	4
2023-11-22	104.90	104.90	104.90	104.90	95.203	1,000
2023-11-21	104.60	104.60	104.20	104.20	94.567	12
2023-11-20	104.80	104.80	104.20	104.20	94.567	94
2023-11-17	104.00	104.00	102.80	103.80	94.204	212
2023-11-16	104.80	104.80	104.20	104.35	94.700	88
2023-11-15	106.00	106.00	104.40	104.41	94.754	71
2023-11-13	106.00	106.00	104.40	104.40	94.749	36
2023-11-10	106.00	106.00	105.40	105.40	95.656	46
2023-11-09	104.80	106.00	104.80	105.20	95.475	97
2023-11-08	104.60	104.60	104.60	104.60	94.930	4
2023-11-07	105.20	105.20	103.60	103.60	94.023	5
2023-11-06	104.20	105.60	103.60	103.60	94.023	19
2023-11-03	101.40	106.20	101.20	105.60	95.838	77
2023-11-02	101.00	101.60	99.300	101.40	92.026	81
2023-11-01	101.60	101.80	101.60	101.80	92.389	38
2023-10-31	102.20	102.20	101.80	101.80	92.389	88
2023-10-30	101.60	102.01	101.60	102.01	92.576	37
2023-10-27	102.20	102.20	101.60	101.60	92.208	81

← NewerPage 9 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.