STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	45.800	46.400	45.550	45.733	44.240	10,683
2023-05-16	44.650	46.950	44.650	46.282	44.771	1,871
2023-05-15	46.000	46.400	43.550	45.226	43.749	13,912
2023-05-12	46.050	49.050	46.021	48.866	47.270	37,551
2023-05-11	41.700	41.700	40.828	41.035	39.695	1,298
2023-05-10	41.650	41.650	41.250	41.469	40.115	2,740
2023-05-09	42.450	42.450	42.000	42.244	40.865	9
2023-05-05	42.450	42.650	41.877	42.091	40.716	1,167
2023-05-04	41.800	42.200	41.800	41.951	40.582	679
2023-05-03	46.250	46.650	42.898	43.238	41.826	6,914
2023-05-02	45.900	46.200	45.393	45.393	43.911	947
2023-04-28	45.000	45.000	44.000	44.290	42.843	11,646
2023-04-27	44.450	44.450	44.050	44.050	42.612	105
2023-04-26	44.150	44.150	43.050	43.586	42.162	725
2023-04-25	44.500	44.600	44.000	44.139	42.698	568
2023-04-24	45.150	45.700	44.793	45.197	43.721	4,000
2023-04-21	45.250	45.500	44.300	45.149	43.675	6,414
2023-04-20	47.500	47.800	45.832	45.832	44.336	4,359
2023-04-19	48.000	48.853	47.600	47.776	46.216	6,861
2023-04-18	49.660	50.200	49.552	49.552	47.933	215
2023-04-17	50.700	50.900	50.500	50.705	49.049	652
2023-04-14	49.675	50.300	49.675	49.939	48.308	13,606
2023-04-13	48.400	48.900	48.000	48.392	46.811	2,310
2023-04-12	48.400	48.533	47.750	48.533	46.948	4,997
2023-04-11	50.200	50.200	48.900	48.900	47.303	77
2023-04-06	49.800	49.807	49.500	49.675	48.053	654
2023-04-05	50.100	50.169	49.950	49.950	48.319	275
2023-04-04	52.500	52.800	52.000	52.132	50.430	492
2023-04-03	53.600	53.600	51.800	52.502	50.787	777
2023-03-31	53.800	54.300	52.939	52.939	51.210	15,138
2023-03-30	53.000	53.200	52.800	53.100	51.366	8,462
2023-03-29	51.421	51.800	51.300	51.500	49.818	9,164
2023-03-28	53.000	53.000	50.900	51.197	49.525	6,510
2023-03-27	53.200	54.100	53.000	53.458	51.712	6,242
2023-03-24	55.200	55.400	54.800	54.831	53.041	1,988
2023-03-23	54.800	55.200	53.400	55.200	53.397	1,001
2023-03-22	52.500	52.500	52.498	52.498	50.784	150
2023-03-21	52.900	53.000	52.600	52.600	50.882	782
2023-03-20	52.300	52.600	50.685	52.600	50.882	1,967
2023-03-17	53.000	54.302	53.000	54.302	52.529	789
2023-03-16	53.000	55.100	53.000	55.100	53.301	461
2023-03-15	53.600	55.600	51.700	53.467	51.721	1,780
2023-03-14	51.500	53.800	51.500	53.122	51.387	2,013
2023-03-13	49.800	51.100	49.800	51.100	49.431	76
2023-03-10	51.600	52.700	51.600	51.700	50.012	3,261
2023-03-09	53.700	53.900	53.700	53.900	52.140	235
2023-03-08	54.300	54.714	54.000	54.714	52.927	309
2023-03-07	56.300	57.000	55.000	55.579	53.764	1,274
2023-03-06	54.050	54.308	54.050	54.308	52.535	4,314
2023-03-03	53.300	54.400	52.892	52.892	51.165	1,590
2023-03-02	53.000	53.000	52.200	53.000	51.269	1,720
2023-03-01	54.600	54.600	53.100	53.100	51.366	305
2023-02-28	53.800	55.000	53.800	55.000	53.204	517
2023-02-27	53.300	54.300	52.897	54.300	52.527	665
2023-02-24	52.400	52.900	52.087	52.197	50.493	2,833
2023-02-23	53.900	54.300	52.200	53.548	51.799	756
2023-02-22	52.700	52.700	52.112	52.455	50.742	1,597
2023-02-21	54.300	54.400	53.900	54.000	52.237	179
2023-02-20	54.400	54.900	54.200	54.600	52.817	385
2023-02-17	54.100	54.911	54.100	54.802	53.013	1,317

← NewerPage 15 of 21 · 1,236 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.