STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	45.200	45.200	44.650	44.850	43.385	3,288
2022-11-18	45.850	45.850	45.100	45.469	43.984	7,442
2022-11-17	45.500	46.000	45.256	45.256	43.778	2,552
2022-11-16	48.100	48.100	46.400	46.570	45.049	2,846
2022-11-15	47.950	48.250	47.457	47.956	46.390	8,499
2022-11-14	51.000	51.000	47.500	48.162	46.589	3,349
2022-11-11	48.550	51.302	48.550	51.302	49.627	285
2022-11-10	48.000	48.400	45.838	45.838	44.342	388
2022-11-09	44.750	44.750	44.402	44.402	42.952	376
2022-11-08	43.500	46.200	43.300	46.043	44.540	2,049
2022-11-07	42.700	44.050	42.663	42.663	41.270	1,080
2022-11-04	43.000	43.750	43.000	43.299	41.885	849
2022-11-03	42.800	42.800	41.500	41.998	40.626	820
2022-11-02	43.600	44.450	43.600	44.186	42.743	7,507
2022-11-01	45.750	46.850	44.400	44.402	42.952	348
2022-10-31	44.850	45.400	44.700	44.975	43.506	637
2022-10-28	45.000	45.755	44.800	45.748	44.254	1,880
2022-10-27	47.500	47.500	45.600	45.813	44.317	3,127
2022-10-26	45.250	47.750	45.250	47.011	45.476	6,080
2022-10-25	41.971	43.550	41.971	43.500	42.080	1,245
2022-10-24	42.550	43.600	41.450	43.299	41.885	3,935
2022-10-21	43.150	43.150	39.450	40.630	39.303	57,818
2022-10-20	44.350	44.350	42.650	43.303	41.889	5,147
2022-10-19	46.550	46.550	43.850	44.890	43.424	2,366
2022-10-18	49.725	50.400	49.550	49.550	47.932	4,068
2022-10-17	48.450	49.500	47.702	47.702	46.144	398
2022-10-14	46.950	47.800	46.950	47.600	46.046	767
2022-10-13	45.600	46.950	45.100	45.778	44.283	1,084
2022-10-12	45.450	46.800	45.450	45.950	44.449	1,361
2022-10-11	46.750	46.750	46.450	46.564	45.043	464
2022-10-10	47.700	47.700	47.150	47.150	45.610	398
2022-10-07	47.825	47.825	46.250	46.552	45.031	8,704
2022-10-06	48.950	49.450	47.000	47.471	45.920	11,352
2022-10-05	48.000	48.850	48.000	48.550	46.965	1,973
2022-10-04	45.250	48.800	45.250	46.304	44.792	36,149
2022-10-03	42.900	44.300	42.900	44.300	42.853	7,210
2022-09-30	44.150	44.450	43.000	43.622	42.197	8,611
2022-09-29	44.250	44.700	44.250	44.522	43.068	1,464
2022-09-28	45.950	46.500	45.350	46.007	44.504	14,723
2022-09-27	46.050	47.000	46.050	46.062	44.558	17,378
2022-09-26	46.344	46.650	44.800	45.203	43.726	22,449
2022-09-23	49.300	49.300	46.700	47.027	45.491	9,494
2022-09-22	52.500	52.500	50.200	50.764	49.106	2,016
2022-09-21	53.500	53.597	52.900	52.900	51.173	3,114
2022-09-20	55.500	55.600	52.600	53.484	51.737	5,801
2022-09-16	56.600	57.700	56.200	57.026	55.163	3,049
2022-09-15	61.400	61.400	58.500	59.533	57.589	1,481
2022-09-14	64.000	64.000	60.900	62.191	60.160	1,322
2022-09-13	68.000	68.000	63.700	66.920	64.734	605
2022-09-12	66.300	68.900	66.300	67.222	65.026	4,251
2022-09-09	65.800	66.504	65.800	66.504	64.332	1,076
2022-09-08	66.700	67.004	66.200	67.004	64.816	310
2022-09-07	68.400	68.400	66.800	66.900	64.715	1,715
2022-09-06	69.900	70.500	69.007	69.007	66.753	787
2022-09-05	69.500	70.593	69.300	70.593	68.288	154
2022-09-02	72.700	72.800	72.500	72.748	70.372	719
2022-09-01	73.200	74.232	73.200	73.733	71.326	416
2022-08-31	77.000	77.000	76.100	76.700	74.195	79
2022-08-30	76.866	76.866	76.866	76.866	74.355	74
2022-08-26	78.900	79.900	77.900	78.950	76.372	690

← NewerPage 17 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.