STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	57.400	57.400	55.100	57.106	55.241	698
2023-02-15	56.100	56.200	55.700	56.200	54.365	1,070
2023-02-14	54.800	56.800	54.800	55.700	53.881	1,210
2023-02-13	51.400	56.300	51.400	55.100	53.301	1,826
2023-02-10	51.900	52.700	51.900	52.202	50.497	2,044
2023-02-09	55.900	55.900	52.600	52.963	51.233	1,302
2023-02-08	49.615	55.900	49.615	55.006	53.209	7,321
2023-02-07	48.700	48.700	48.050	48.079	46.508	1,160
2023-02-06	48.550	50.299	48.550	50.299	48.656	333
2023-02-03	50.800	50.800	49.100	49.345	47.734	722
2023-02-02	50.000	52.007	49.851	50.882	49.221	102,756
2023-02-01	49.650	50.800	49.150	49.963	48.331	3,396
2023-01-31	48.400	48.400	47.352	47.352	45.805	375
2023-01-30	49.450	49.450	49.050	49.103	47.499	1,284
2023-01-27	49.600	49.600	49.513	49.513	47.896	1,057
2023-01-26	49.300	49.950	49.300	49.500	47.884	723
2023-01-25	49.150	49.720	49.150	49.518	47.901	906
2023-01-24	51.800	51.800	50.800	51.508	49.826	920
2023-01-23	50.000	51.400	49.992	51.040	49.373	6,722
2023-01-20	49.900	49.900	49.198	49.198	47.591	7,731
2023-01-19	52.200	52.200	48.650	48.650	47.061	6,034
2023-01-18	53.300	53.300	51.752	51.752	50.062	99
2023-01-17	53.400	53.500	52.300	52.882	51.155	311
2023-01-16	51.300	53.200	51.300	52.825	51.100	534
2023-01-13	51.600	51.600	50.453	50.898	49.236	1,273
2023-01-12	49.750	50.300	49.300	50.092	48.457	362
2023-01-11	49.100	49.100	48.808	48.808	47.214	1,932
2023-01-10	48.050	48.600	48.050	48.298	46.721	1,904
2023-01-09	48.650	48.800	48.500	48.600	47.013	644
2023-01-06	46.900	47.900	46.900	47.850	46.287	12,226
2023-01-05	47.750	47.800	46.550	47.400	45.852	683
2023-01-04	46.250	47.800	46.250	47.272	45.728	1,429
2023-01-03	45.300	45.700	45.100	45.100	43.627	1,862
2022-12-30	43.550	43.650	43.550	43.650	42.225	54
2022-12-29	41.500	43.050	41.500	42.859	41.460	782
2022-12-28	41.200	42.100	41.200	41.737	40.374	132
2022-12-23	41.150	42.200	41.150	42.200	40.822	2,526
2022-12-22	41.900	42.050	40.650	41.894	40.526	785
2022-12-21	41.350	41.454	41.150	41.454	40.100	875
2022-12-20	40.000	40.700	40.000	40.400	39.081	216
2022-12-19	40.750	41.200	40.750	41.200	39.855	254
2022-12-16	39.350	39.600	38.550	38.776	37.510	2,450
2022-12-15	41.000	41.000	40.050	40.150	38.839	169
2022-12-14	42.900	42.900	42.007	42.250	40.870	1,313
2022-12-13	42.750	44.750	42.444	42.444	41.058	1,291
2022-12-12	43.900	44.200	43.650	43.900	42.466	1,639
2022-12-09	44.400	45.200	44.350	44.350	42.902	773
2022-12-08	44.400	44.400	43.454	43.454	42.035	710
2022-12-07	45.950	45.950	45.768	45.768	44.273	523
2022-12-06	47.400	47.800	47.400	47.650	46.094	1,184
2022-12-05	47.300	47.800	47.000	47.598	46.044	2,678
2022-12-02	48.000	49.300	47.150	47.550	45.997	606
2022-12-01	46.500	46.500	45.350	45.750	44.256	2,495
2022-11-30	45.850	46.415	45.786	45.974	44.473	627
2022-11-29	46.450	47.205	46.450	47.205	45.663	1,322
2022-11-28	47.100	47.100	46.366	46.366	44.852	937
2022-11-25	48.000	48.000	47.838	47.838	46.276	412
2022-11-24	46.600	48.147	46.600	48.147	46.574	655
2022-11-23	44.400	44.800	44.300	44.800	43.337	93
2022-11-22	44.800	44.800	44.125	44.555	43.100	1,200

← NewerPage 16 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.