STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.400	27.800	27.050	27.800	27.246	207
2024-07-26	26.450	27.800	26.450	26.900	26.364	44
2024-07-25	25.450	26.550	25.450	26.450	25.923	121
2024-07-24	27.600	28.300	26.050	26.050	25.531	1,632
2024-07-23	30.500	30.500	27.000	27.650	27.099	2,177
2024-07-22	32.300	32.300	32.300	32.300	31.656	60
2024-07-19	32.800	32.800	32.500	32.700	32.048	14
2024-07-18	31.400	31.650	31.400	31.650	31.019	372
2024-07-17	31.050	31.050	30.800	30.800	30.186	48
2024-07-16	31.150	31.300	30.500	30.650	30.039	193
2024-07-15	31.300	31.550	31.000	31.100	30.480	486
2024-07-12	30.800	30.950	30.750	30.950	30.333	18
2024-07-11	30.850	30.850	30.850	30.850	30.235	2
2024-07-09	29.550	30.500	29.550	30.500	29.892	1
2024-07-08	31.050	31.050	31.000	31.000	30.382	93
2024-07-05	30.600	30.800	30.600	30.750	30.137	205
2024-07-04	30.050	30.300	30.050	30.300	29.696	49
2024-07-03	29.450	29.450	29.350	29.350	28.765	138
2024-07-02	29.000	29.150	29.000	29.150	28.569	139
2024-07-01	29.100	30.100	28.750	29.650	29.059	19
2024-06-27	30.600	30.650	30.600	30.650	30.039	110
2024-06-26	30.000	30.150	30.000	30.150	29.549	38
2024-06-25	29.050	30.850	29.050	30.850	30.235	46
2024-06-24	30.400	32.250	30.400	31.900	31.264	374
2024-06-21	32.650	32.650	31.000	31.000	30.382	4
2024-06-20	30.500	33.150	30.500	33.150	32.489	218
2024-06-19	31.750	32.050	31.750	31.800	31.166	45
2024-06-18	32.000	32.000	31.500	31.500	30.872	41
2024-06-17	32.850	32.850	32.850	32.850	32.195	48
2024-06-14	33.100	33.100	31.700	31.700	31.068	7,703
2024-06-13	33.700	34.100	33.350	33.350	32.685	75
2024-06-12	33.950	34.400	33.400	34.400	33.715	554
2024-06-11	35.350	35.350	33.250	33.650	32.979	11
2024-06-10	35.300	35.300	35.300	35.300	34.597	6
2024-06-07	35.050	35.050	35.050	35.050	34.352	2
2024-06-06	35.300	35.300	35.300	35.300	34.597	1
2024-06-05	34.400	34.550	34.400	34.550	33.862	23
2024-06-04	35.550	35.550	34.950	34.950	34.254	15
2024-06-03	35.600	35.600	32.750	34.750	34.058	232
2024-05-31	34.800	34.800	33.500	33.500	32.832	62
2024-05-30	34.500	35.650	34.500	35.650	34.940	124
2024-05-29	35.450	35.450	33.600	34.250	33.568	87
2024-05-28	36.550	36.850	34.950	34.950	34.254	4
2024-05-24	34.950	35.750	33.300	35.750	35.038	140
2024-05-23	36.800	36.800	35.350	36.100	35.381	303
2024-05-22	36.000	36.500	36.000	36.100	35.381	5
2024-05-21	38.050	38.050	35.800	35.800	35.087	259
2024-05-20	38.250	38.750	38.200	38.200	37.439	12
2024-05-17	38.100	38.550	37.650	37.650	36.900	116
2024-05-16	38.000	38.000	37.750	37.850	37.096	198
2024-05-15	37.200	37.500	37.200	37.250	36.508	88
2024-05-14	37.700	39.900	37.200	37.300	36.557	668
2024-05-13	39.900	39.900	36.400	37.500	36.753	1,332
2024-05-10	39.900	39.900	37.650	37.750	36.998	592
2024-05-09	38.800	40.000	38.800	38.850	38.076	704
2024-05-08	37.100	38.600	35.650	37.900	37.145	3,207
2024-05-07	37.100	37.200	37.100	37.200	36.459	20
2024-05-03	35.800	36.600	35.800	36.600	35.871	525
2024-05-02	38.000	38.000	36.450	36.450	35.724	7
2024-04-30	35.750	37.900	35.750	36.913	36.177	349

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2000 EUR
2025-06-23	0.2000 EUR
2023-06-26	0.4000 EUR
2022-06-24	0.4000 EUR
2021-06-25	0.3000 EUR
2020-06-26	0.2500 EUR
2019-06-28	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.