STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	83.100	84.100	83.000	83.400	80.170	3,503
2022-05-30	85.100	85.100	83.900	84.481	81.209	3,673
2022-05-27	81.400	82.302	81.400	82.016	78.840	3,041
2022-05-26	79.700	82.500	79.700	80.900	77.767	3,865
2022-05-25	80.800	80.800	79.500	80.244	77.136	3,529
2022-05-24	82.000	82.119	80.000	82.061	78.883	6,035
2022-05-23	85.700	85.700	83.600	83.902	80.653	2,348
2022-05-20	83.200	86.200	83.200	84.813	81.528	4,999
2022-05-19	83.800	84.500	82.800	82.997	79.782	2,409
2022-05-18	88.800	88.800	85.603	85.848	82.523	1,044
2022-05-17	89.100	89.100	88.402	88.402	84.978	142
2022-05-16	86.404	86.500	85.100	86.263	82.922	12,593
2022-05-13	87.800	87.800	85.600	85.600	82.285	4,946
2022-05-12	83.000	84.200	81.500	81.500	78.344	1,617
2022-05-11	86.000	86.000	84.968	85.528	82.216	1,540
2022-05-10	84.700	85.905	84.300	84.922	81.633	5,906
2022-05-09	81.900	84.700	81.900	84.700	81.420	2,004
2022-05-06	89.200	89.200	85.400	86.893	83.527	1,104
2022-05-05	96.300	96.300	91.400	92.600	89.014	2,136
2022-05-04	96.000	96.000	94.637	94.637	90.971	3,930
2022-05-03	96.300	96.800	95.300	95.500	91.801	815
2022-04-29	97.000	98.200	95.500	95.500	91.801	1,709
2022-04-28	94.000	95.500	93.400	94.000	90.359	1,052
2022-04-27	93.000	94.146	92.700	92.941	89.342	1,170
2022-04-26	95.000	96.000	93.000	93.200	89.590	1,317
2022-04-25	93.700	94.000	93.000	93.346	89.731	1,739
2022-04-22	94.800	95.000	94.000	94.598	90.934	1,604
2022-04-21	97.200	97.400	95.310	95.310	91.618	575
2022-04-20	94.000	97.100	94.000	96.910	93.156	1,245
2022-04-19	94.899	94.899	92.800	94.500	90.840	620
2022-04-14	95.100	95.500	94.500	95.468	91.770	1,793
2022-04-13	94.000	95.400	92.900	93.336	89.721	960
2022-04-12	93.231	95.300	93.231	94.479	90.819	2,305
2022-04-11	93.400	93.700	93.278	93.429	89.811	668
2022-04-08	94.900	96.300	92.900	93.700	90.071	1,826
2022-04-07	92.100	92.900	92.000	92.800	89.206	511
2022-04-06	91.600	92.100	91.000	91.593	88.046	1,011
2022-04-05	94.600	95.216	93.500	94.678	91.011	1,114
2022-04-04	92.500	94.100	92.500	93.404	89.786	88
2022-04-01	92.200	93.200	92.000	92.209	88.638	506
2022-03-31	93.300	93.500	92.600	92.800	89.206	873
2022-03-30	93.000	93.000	91.854	91.854	88.296	1,074
2022-03-29	93.800	94.500	93.400	94.496	90.836	874
2022-03-28	90.600	93.400	90.600	92.994	89.393	2,291
2022-03-25	91.400	92.000	90.300	90.603	87.094	1,071
2022-03-24	93.800	93.800	92.100	92.890	89.292	1,259
2022-03-23	95.000	95.000	93.000	93.432	89.813	597
2022-03-22	95.142	96.400	94.600	94.800	91.128	923
2022-03-21	95.900	95.900	93.200	94.100	90.455	2,363
2022-03-18	96.400	96.500	93.100	93.366	89.750	434
2022-03-17	93.800	96.200	93.800	95.200	91.513	1,358
2022-03-16	91.700	95.300	91.600	95.000	91.321	1,194
2022-03-15	92.000	92.709	90.300	90.300	86.803	2,361
2022-03-14	93.767	94.300	93.767	94.200	90.552	466
2022-03-11	89.700	92.500	89.700	91.386	87.847	2,122
2022-03-10	87.900	88.700	86.900	87.721	84.324	1,089
2022-03-09	85.900	88.900	84.300	87.404	84.019	2,627
2022-03-08	77.600	80.400	77.600	79.237	76.168	4,737
2022-03-07	75.900	79.178	75.500	77.755	74.743	3,625
2022-03-04	82.300	82.800	80.900	82.419	79.227	9,936

← NewerPage 19 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.