STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.000	30.000	29.400	29.550	28.961	1,106
2023-11-02	29.650	29.700	29.500	29.700	29.108	274
2023-11-01	27.500	29.150	27.500	29.150	28.569	667
2023-10-31	26.750	28.450	26.500	27.500	26.952	2,149
2023-10-30	24.250	26.200	24.250	24.500	24.012	1,443
2023-10-27	22.850	24.000	22.650	23.788	23.314	1,773
2023-10-26	21.550	22.850	21.550	22.650	22.199	1,468
2023-10-25	22.300	22.300	21.950	21.950	21.513	18
2023-10-24	22.800	22.950	22.750	22.750	22.297	273
2023-10-23	22.750	22.750	22.750	22.750	22.297	119
2023-10-20	23.750	23.750	23.150	23.150	22.689	218
2023-10-19	24.800	24.800	23.650	23.650	23.179	81
2023-10-18	25.050	25.350	24.550	24.700	24.208	556
2023-10-17	24.300	25.303	24.300	25.303	24.799	667
2023-10-16	26.450	26.450	24.650	25.903	25.387	282
2023-10-13	26.950	26.950	25.250	25.350	24.845	1,150
2023-10-12	27.600	27.600	26.400	26.550	26.021	413
2023-10-11	28.050	28.800	27.880	28.371	27.805	702
2023-10-10	27.650	28.400	26.850	28.167	27.605	860
2023-10-09	26.450	26.600	26.173	26.266	25.742	461
2023-10-06	25.950	26.650	25.925	25.925	25.408	524
2023-10-05	26.800	27.050	26.175	27.050	26.511	19
2023-10-04	25.750	26.650	25.750	26.650	26.119	404
2023-10-03	25.950	26.100	25.950	25.950	25.433	822
2023-10-02	27.150	27.150	26.300	26.300	25.776	621
2023-09-29	25.850	26.550	25.600	26.550	26.021	222
2023-09-28	25.450	25.450	24.900	24.900	24.404	461
2023-09-27	25.950	25.950	25.000	25.050	24.551	433
2023-09-26	25.500	25.700	25.500	25.650	25.139	338
2023-09-25	25.900	25.900	25.600	25.750	25.237	126
2023-09-22	25.800	25.800	25.450	25.450	24.943	155
2023-09-21	25.800	25.800	25.400	25.517	25.008	593
2023-09-20	26.000	26.000	25.300	25.650	25.139	331
2023-09-19	25.400	25.800	25.350	25.400	24.894	380
2023-09-18	27.050	27.050	24.700	25.200	24.698	986
2023-09-15	27.250	27.350	26.800	26.800	26.266	267
2023-09-14	27.750	27.750	27.200	27.500	26.952	577
2023-09-13	28.800	28.800	27.750	28.350	27.785	1,256
2023-09-12	28.350	28.600	27.850	28.600	28.030	130
2023-09-11	28.750	28.750	28.150	28.250	27.687	352
2023-09-08	27.300	28.300	27.300	28.100	27.540	953
2023-09-07	28.000	28.000	27.050	27.050	26.511	590
2023-09-06	29.300	29.300	28.500	28.550	27.981	3,405
2023-09-05	29.450	29.450	28.800	29.200	28.618	503
2023-09-04	29.700	29.850	28.500	29.000	28.422	40,983
2023-09-01	30.600	30.603	29.500	30.603	29.993	479
2023-08-31	30.250	30.500	30.200	30.350	29.745	409
2023-08-30	29.850	29.900	29.646	29.900	29.304	474
2023-08-29	30.000	30.200	29.750	29.800	29.206	479
2023-08-25	30.100	30.802	30.100	30.500	29.892	797
2023-08-24	30.450	30.450	29.650	29.650	29.059	1,960
2023-08-23	29.800	30.650	29.650	30.650	30.039	1,883
2023-08-22	30.000	30.350	29.700	29.750	29.157	791
2023-08-21	29.850	30.050	29.436	29.500	28.912	1,086
2023-08-18	30.100	30.300	29.500	29.500	28.912	1,776
2023-08-17	30.450	30.450	30.250	30.274	29.671	1,016
2023-08-16	31.050	31.053	30.350	30.350	29.745	1,242
2023-08-15	31.100	31.302	31.050	31.050	30.431	2,981
2023-08-14	31.200	31.600	31.000	31.600	30.970	829
2023-08-11	31.000	31.500	31.000	31.500	30.872	2,260

← NewerPage 13 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.