STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	80.000	80.300	78.000	79.202	76.616	152
2022-08-24	79.111	80.600	77.800	79.588	76.989	1,378
2022-08-23	79.400	80.200	79.191	79.988	77.376	443
2022-08-22	81.500	81.500	80.000	80.353	77.729	330
2022-08-19	85.078	86.900	83.909	85.009	82.232	812
2022-08-18	85.400	85.762	85.100	85.398	82.609	1,571
2022-08-17	83.300	85.300	83.100	85.300	82.514	1,433
2022-08-16	85.510	85.510	85.509	85.509	82.716	283
2022-08-15	85.950	86.200	85.950	86.200	83.385	34
2022-08-12	84.800	85.700	84.689	85.700	82.901	392
2022-08-11	83.900	85.300	83.600	84.809	82.039	352
2022-08-10	82.900	84.200	82.521	82.521	79.826	496
2022-08-09	82.000	82.000	80.100	80.208	77.589	877
2022-08-08	81.900	82.402	81.900	82.402	79.711	149
2022-08-05	84.600	84.600	82.000	82.346	79.657	382
2022-08-04	82.400	84.400	82.400	83.041	80.329	471
2022-08-03	80.600	80.800	80.200	80.600	77.968	219
2022-08-02	79.100	80.100	78.700	79.608	77.008	343
2022-08-01	81.100	81.100	80.571	80.872	78.231	361
2022-07-29	79.900	79.900	79.513	79.700	77.097	182
2022-07-28	76.800	78.400	76.800	78.200	75.646	1,067
2022-07-27	75.500	76.900	75.000	75.885	73.407	12,391
2022-07-26	77.000	77.054	75.000	75.749	73.275	4,541
2022-07-25	76.800	77.700	76.111	76.540	74.040	1,938
2022-07-22	75.500	77.400	75.500	75.611	73.142	202
2022-07-21	76.300	76.300	74.600	75.349	72.889	4,179
2022-07-20	79.600	79.600	76.303	76.303	73.811	677
2022-07-19	75.600	77.100	75.600	77.100	74.582	174
2022-07-18	75.800	76.700	75.500	75.500	73.035	3,374
2022-07-15	73.500	75.200	73.500	74.982	72.533	283
2022-07-14	74.900	74.900	72.107	72.107	69.753	1,123
2022-07-13	75.400	75.400	74.200	74.600	72.164	739
2022-07-12	71.900	74.200	71.900	73.166	70.777	1,449
2022-07-11	73.600	74.600	72.595	72.595	70.225	1,671
2022-07-08	75.200	75.400	74.756	74.756	72.315	894
2022-07-07	73.700	75.100	73.440	73.440	71.042	1,138
2022-07-06	68.200	70.200	68.010	69.900	67.617	1,604
2022-07-05	69.500	69.500	69.500	69.500	67.230	82
2022-07-04	68.500	70.100	68.200	68.896	66.646	3,343
2022-07-01	66.600	67.386	66.300	67.107	64.915	1,519
2022-06-30	66.000	67.400	65.500	66.427	64.258	810
2022-06-29	68.400	68.400	67.800	67.800	65.586	141
2022-06-28	66.000	69.000	66.000	66.083	63.925	15,263
2022-06-27	64.700	65.900	64.500	65.181	63.052	3,460
2022-06-24	63.500	64.000	63.200	64.000	61.910	1,422
2022-06-23	63.200	64.100	63.200	63.700	61.233	740
2022-06-22	63.131	65.000	63.131	63.450	60.992	1,339
2022-06-21	66.500	66.900	65.000	65.221	62.695	10,776
2022-06-20	69.000	69.000	67.100	67.100	64.502	2,746
2022-06-17	66.600	70.400	65.975	70.400	67.673	5,974
2022-06-16	68.900	69.000	67.800	68.300	65.655	1,129
2022-06-15	73.968	74.600	70.800	70.800	68.058	911
2022-06-14	77.100	77.100	73.499	73.499	70.652	355
2022-06-13	74.500	76.000	74.500	75.800	72.864	1,500
2022-06-10	76.500	77.054	74.600	76.403	73.444	1,279
2022-06-09	80.700	80.700	79.377	79.377	76.303	236
2022-06-08	84.300	84.300	83.764	83.816	80.569	1,084
2022-06-07	84.306	85.300	84.306	84.767	81.484	1,820
2022-06-06	86.000	86.000	85.044	85.244	81.942	1,980
2022-06-01	82.100	83.800	81.300	82.600	79.401	6,726

← NewerPage 18 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.