STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	28.700	28.700	28.300	28.303	27.739	37
2024-01-31	28.150	28.638	28.150	28.638	28.067	327
2024-01-30	28.900	30.150	28.500	28.650	28.079	120
2024-01-29	30.000	30.000	29.250	29.600	29.010	187
2024-01-26	30.100	30.100	30.100	30.100	29.500	18
2024-01-24	31.950	31.950	31.450	31.450	30.823	128
2024-01-23	31.100	31.150	31.100	31.150	30.529	8
2024-01-22	31.000	31.079	30.100	31.079	30.459	123
2024-01-19	32.400	32.400	31.200	31.350	30.725	439
2024-01-18	31.500	33.400	31.500	32.439	31.793	695
2024-01-17	31.350	31.700	30.300	31.500	30.872	2,227
2024-01-16	31.000	31.400	30.750	31.250	30.627	824
2024-01-15	30.750	30.750	30.050	30.455	29.848	834
2024-01-12	30.200	30.600	30.200	30.550	29.941	1,666
2024-01-11	32.400	32.400	29.600	30.100	29.500	1,121
2024-01-10	32.100	32.450	31.400	32.450	31.803	854
2024-01-09	31.650	31.945	31.350	31.945	31.309	377
2024-01-08	31.000	31.600	30.700	31.350	30.725	1,027
2024-01-05	31.800	31.850	30.600	31.300	30.676	1,168
2024-01-04	32.050	32.050	31.600	31.800	31.166	1,290
2024-01-03	33.500	34.050	31.600	31.650	31.019	716
2024-01-02	33.700	34.700	33.200	33.950	33.273	723
2023-12-29	33.750	34.350	33.500	33.650	32.979	40
2023-12-28	33.650	33.700	33.250	33.400	32.734	608
2023-12-27	33.900	34.000	32.950	33.658	32.988	948
2023-12-22	33.750	33.950	33.400	33.563	32.894	693
2023-12-21	32.600	33.950	32.050	33.878	33.203	608
2023-12-20	33.900	33.900	32.700	33.091	32.432	171
2023-12-19	32.900	33.650	31.300	31.800	31.166	267
2023-12-18	33.200	33.200	32.150	32.150	31.509	1,118
2023-12-15	32.850	33.350	32.600	32.850	32.195	870
2023-12-14	31.000	33.200	30.700	33.102	32.442	1,373
2023-12-13	29.800	29.800	29.450	29.450	28.863	233
2023-12-12	30.100	30.450	29.650	30.000	29.402	603
2023-12-11	30.500	30.500	30.300	30.300	29.696	648
2023-12-08	30.300	31.000	30.250	30.600	29.990	1,570
2023-12-07	29.100	29.200	28.700	29.050	28.471	987
2023-12-06	29.700	30.350	29.350	29.900	29.304	1,216
2023-12-05	29.550	30.500	29.550	30.400	29.794	151
2023-12-04	30.000	30.800	29.600	30.000	29.402	249
2023-12-01	30.100	30.150	29.100	30.100	29.500	876
2023-11-30	29.350	29.750	28.800	29.450	28.863	2,278
2023-11-29	28.250	29.850	28.250	29.800	29.206	529
2023-11-28	29.500	29.500	27.700	27.950	27.393	1,667
2023-11-27	31.250	31.250	29.650	29.650	29.059	452
2023-11-24	30.650	30.800	30.300	30.650	30.039	114
2023-11-23	30.450	31.000	30.450	31.000	30.382	26
2023-11-22	31.750	31.750	31.400	31.425	30.799	247
2023-11-21	32.350	32.350	31.400	31.500	30.872	141
2023-11-20	32.300	32.300	31.650	31.800	31.166	165
2023-11-17	31.650	33.000	31.550	31.683	31.052	1,936
2023-11-16	32.150	32.150	31.350	31.450	30.823	869
2023-11-15	33.550	33.800	32.100	32.404	31.758	2,040
2023-11-14	30.000	32.250	30.000	32.250	31.607	508
2023-11-13	29.650	29.800	29.150	29.300	28.716	598
2023-11-10	29.450	29.800	29.450	29.800	29.206	682
2023-11-09	28.550	29.800	28.000	29.800	29.206	824
2023-11-08	29.750	30.100	28.950	28.950	28.373	6,571
2023-11-07	30.000	30.000	27.850	28.518	27.950	16,138
2023-11-06	29.900	30.450	29.875	29.900	29.304	109

← NewerPage 12 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.