STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	32.200	32.200	31.350	31.350	30.725	5,939
2023-08-09	33.800	34.000	32.250	32.350	31.705	446
2023-08-08	33.500	34.200	33.500	33.738	33.066	1,036
2023-08-07	34.500	34.500	33.200	33.200	32.538	1,236
2023-08-04	34.100	34.650	33.200	34.500	33.813	2,171
2023-08-03	33.850	33.950	33.500	33.950	33.273	844
2023-08-02	34.200	35.100	34.200	34.200	33.519	2,251
2023-08-01	35.000	35.400	34.400	34.823	34.129	14,879
2023-07-31	33.177	35.650	33.177	35.250	34.548	13,121
2023-07-28	31.100	32.400	30.550	32.058	31.419	2,694
2023-07-27	31.850	31.850	31.300	31.400	30.774	3,266
2023-07-26	32.250	32.322	31.450	31.734	31.102	7,473
2023-07-25	33.800	34.600	31.900	33.800	33.126	12,543
2023-07-24	33.200	33.700	33.200	33.500	32.832	1,343
2023-07-21	33.400	33.700	32.974	33.286	32.623	3,735
2023-07-20	32.400	33.250	32.200	33.250	32.587	2,430
2023-07-19	33.600	34.200	33.000	33.000	32.342	32,935
2023-07-18	34.600	34.600	32.150	33.417	32.751	41,359
2023-07-17	31.200	32.400	30.600	32.129	31.488	8,321
2023-07-14	31.800	31.800	31.000	31.150	30.529	4,467
2023-07-13	31.550	31.950	31.400	31.449	30.823	9,289
2023-07-12	31.450	32.900	31.450	32.500	31.852	9,468
2023-07-11	30.300	31.450	30.150	31.300	30.676	9,506
2023-07-10	29.900	30.100	29.004	29.303	28.719	1,662
2023-07-07	28.950	29.700	28.900	29.653	29.062	1,191
2023-07-06	30.000	30.000	28.450	28.450	27.883	881
2023-07-05	30.700	30.750	29.700	29.866	29.271	1,948
2023-07-04	30.750	31.400	30.700	31.162	30.541	487
2023-07-03	30.950	31.200	30.400	30.600	29.990	2,845
2023-06-30	29.550	30.400	29.400	30.303	29.699	10,862
2023-06-29	28.000	28.000	27.400	27.400	26.854	6,003
2023-06-28	28.350	28.650	27.850	28.000	27.442	2,082
2023-06-27	29.400	29.400	28.100	28.550	27.981	3,965
2023-06-26	29.650	30.450	29.350	29.488	28.900	2,911
2023-06-23	30.100	30.800	29.250	30.800	29.794	6,752
2023-06-22	36.050	36.050	31.000	31.100	30.084	36,364
2023-06-21	41.700	41.700	37.550	37.933	36.694	18,034
2023-06-20	43.700	43.700	41.950	42.000	40.628	1,657
2023-06-19	44.100	44.150	43.900	44.081	42.642	1,339
2023-06-16	45.000	45.000	44.150	44.150	42.708	1,082
2023-06-15	46.300	46.700	45.600	45.600	44.111	1,871
2023-06-14	45.500	47.750	45.500	47.340	45.794	1,202
2023-06-13	45.050	45.050	44.400	44.400	42.950	524
2023-06-12	44.900	44.900	43.913	44.000	42.563	1,092
2023-06-09	45.050	45.100	43.850	44.150	42.708	3,738
2023-06-08	49.300	49.300	46.600	46.650	45.127	2,897
2023-06-07	49.350	51.200	49.348	50.800	49.141	10,118
2023-06-06	47.700	48.500	47.600	48.350	46.771	2,926
2023-06-05	48.350	49.000	48.350	48.900	47.303	394
2023-06-02	46.450	48.350	46.450	48.163	46.591	608
2023-06-01	45.200	45.755	45.200	45.750	44.256	544
2023-05-31	45.350	45.650	45.000	45.200	43.724	490
2023-05-30	46.950	46.950	46.000	46.398	44.883	560
2023-05-26	44.600	46.350	44.600	45.413	43.930	820
2023-05-25	45.000	45.000	44.600	44.826	43.363	788
2023-05-24	45.600	45.600	44.650	44.711	43.251	5,495
2023-05-23	46.300	46.850	46.050	46.305	44.793	2,671
2023-05-22	44.850	45.550	43.881	45.287	43.808	1,262
2023-05-19	45.450	45.800	44.648	45.001	43.531	2,954
2023-05-18	46.150	46.150	45.211	45.327	43.846	453

← NewerPage 14 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.