STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	35.800	36.000	35.700	35.950	35.234	657
2024-04-26	35.100	35.400	33.450	35.400	34.695	195
2024-04-25	32.950	34.300	32.800	33.150	32.489	473
2024-04-24	33.450	34.200	33.350	33.900	33.224	712
2024-04-23	32.150	34.800	32.050	33.950	33.273	3,135
2024-04-22	29.950	33.950	29.800	32.100	31.460	457
2024-04-19	28.050	28.050	28.050	28.050	27.491	4
2024-04-18	28.450	28.450	28.250	28.250	27.687	281
2024-04-17	28.100	28.100	27.700	27.700	27.148	32
2024-04-16	28.100	28.250	27.850	28.000	27.442	209
2024-04-15	28.000	28.900	28.000	28.900	28.324	521
2024-04-12	28.750	28.750	28.350	28.350	27.785	127
2024-04-11	29.750	29.750	28.550	28.550	27.981	92
2024-04-10	28.800	29.650	28.800	29.500	28.912	1,380
2024-04-09	28.900	29.950	28.450	29.498	28.910	1,124
2024-04-08	30.900	30.900	29.550	29.850	29.255	1,893
2024-04-05	30.750	31.150	30.450	31.150	30.529	670
2024-04-04	30.200	31.200	30.200	31.200	30.578	264
2024-04-03	27.700	29.000	27.700	29.000	28.422	450
2024-04-02	28.550	28.550	28.550	28.550	27.981	3
2024-03-28	28.850	28.850	28.000	28.000	27.442	242
2024-03-27	28.150	28.600	27.950	28.250	27.687	436
2024-03-26	27.050	27.550	27.000	27.550	27.001	70
2024-03-25	26.800	27.350	26.800	27.350	26.805	79
2024-03-22	27.050	27.200	26.150	26.600	26.070	62
2024-03-21	26.700	26.700	25.650	26.250	25.727	148
2024-03-20	26.500	26.700	26.000	26.700	26.168	268
2024-03-19	25.800	27.000	25.550	26.293	25.769	1,245
2024-03-18	26.450	26.500	26.250	26.250	25.727	61
2024-03-15	26.350	26.600	25.050	26.600	26.070	188
2024-03-14	25.100	26.800	24.900	26.500	25.972	1,314
2024-03-13	25.150	25.150	24.700	24.881	24.386	642
2024-03-12	25.300	25.300	25.250	25.250	24.747	226
2024-03-11	25.110	25.151	25.110	25.151	24.650	78
2024-03-08	25.050	25.550	25.050	25.550	25.041	96
2024-03-07	24.700	25.400	24.700	25.250	24.747	73
2024-03-06	24.600	25.250	24.600	24.950	24.453	310
2024-03-05	25.500	25.550	25.150	25.150	24.649	455
2024-03-04	26.050	26.250	26.050	26.250	25.727	163
2024-03-01	26.900	27.050	26.400	26.900	26.364	202
2024-02-29	26.949	26.953	26.949	26.950	26.413	117
2024-02-28	27.150	27.350	26.500	26.500	25.972	120
2024-02-27	26.650	27.400	26.650	27.353	26.808	264
2024-02-26	26.100	26.600	26.100	26.600	26.070	2,866
2024-02-23	25.650	26.100	25.650	26.100	25.580	760
2024-02-22	26.600	26.800	26.600	26.800	26.266	78
2024-02-21	26.400	26.500	26.200	26.200	25.678	207
2024-02-20	26.000	26.650	25.500	26.550	26.021	5,987
2024-02-19	24.500	26.250	24.500	26.250	25.727	69
2024-02-16	26.600	26.600	26.250	26.375	25.849	103
2024-02-15	26.700	26.700	26.000	26.000	25.482	172
2024-02-14	26.000	26.400	25.650	26.300	25.776	385
2024-02-13	26.300	26.403	25.450	25.750	25.237	351
2024-02-12	25.650	26.523	25.650	26.500	25.972	460
2024-02-09	26.700	27.350	25.700	27.350	26.805	174
2024-02-08	27.250	27.319	27.100	27.100	26.560	258
2024-02-07	27.600	27.604	26.850	26.850	26.315	96
2024-02-06	27.300	27.500	27.300	27.446	26.899	142
2024-02-05	28.300	28.300	27.250	27.750	27.197	260
2024-02-02	28.200	28.200	27.900	27.903	27.347	25

← NewerPage 11 of 21 · 1,228 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.