STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.920	18.920	18.620	18.800	18.800	426
2026-07-21	18.780	18.820	18.780	18.820	18.820	502
2026-07-20	19.060	19.060	19.060	19.060	19.060	0
2026-07-17	19.020	19.060	19.020	19.060	19.060	103
2026-07-16	18.960	18.960	18.960	18.960	18.960	0
2026-07-15	18.760	18.760	18.760	18.760	18.760	1
2026-07-14	19.200	19.200	19.200	19.200	19.200	0
2026-07-13	19.220	19.340	19.020	19.020	19.020	217
2026-07-10	19.220	19.220	19.220	19.220	19.220	0
2026-07-09	19.220	19.220	19.220	19.220	19.220	248
2026-07-08	19.480	19.480	19.480	19.480	19.480	1
2026-07-07	19.500	19.500	19.260	19.260	19.260	30
2026-07-06	19.360	19.360	19.360	19.360	19.360	1
2026-07-03	19.220	19.220	19.220	19.220	19.220	1
2026-07-02	19.120	19.360	19.120	19.320	19.320	475
2026-07-01	18.700	18.980	18.700	18.980	18.980	158
2026-06-30	19.100	19.300	19.060	19.300	19.300	18
2026-06-29	19.020	19.020	18.820	18.910	18.910	2
2026-06-26	19.080	19.080	18.720	18.720	18.720	23
2026-06-25	18.940	19.080	18.800	19.080	19.080	757
2026-06-24	19.180	19.180	18.700	18.890	18.890	3,487
2026-06-23	19.080	19.260	19.060	19.243	19.243	1,246
2026-06-22	18.960	19.135	18.860	19.135	19.135	1,219
2026-06-19	18.780	19.000	18.600	18.800	18.600	1,675
2026-06-18	18.940	18.960	18.620	18.800	18.600	50
2026-06-17	19.480	19.480	18.840	18.840	18.640	1,142
2026-06-16	19.500	19.500	19.420	19.420	19.213	210
2026-06-15	19.540	19.560	19.360	19.480	19.273	301
2026-06-11	19.340	19.460	19.100	19.120	18.917	596
2026-06-10	20.250	20.250	19.520	19.520	19.312	125
2026-06-09	20.300	20.300	20.000	20.000	19.787	251
2026-06-08	20.100	20.450	20.100	20.150	19.936	110
2026-06-05	20.050	20.350	20.050	20.350	20.134	18
2026-06-04	20.500	20.500	20.100	20.100	19.886	1,628
2026-06-03	20.250	20.250	20.050	20.100	19.886	386
2026-06-02	20.150	20.350	19.960	20.350	20.134	2,832
2026-06-01	20.800	20.950	20.100	20.100	19.886	250
2026-05-29	20.800	21.000	20.650	20.650	20.430	451
2026-05-28	21.400	21.400	21.050	21.150	20.925	69
2026-05-27	21.450	21.450	21.350	21.350	21.123	1
2026-05-26	21.400	21.400	21.200	21.300	21.073	1,482
2026-05-21	21.300	21.300	21.300	21.300	21.073	4
2026-05-20	21.000	21.000	20.700	20.700	20.480	508
2026-05-18	21.500	21.500	21.250	21.250	21.024	3
2026-05-15	21.600	21.600	21.200	21.250	21.024	7
2026-05-14	21.050	21.050	21.050	21.050	20.826	507
2026-05-13	21.450	21.800	21.450	21.450	21.222	15
2026-05-12	21.000	21.000	20.950	20.950	20.727	1,300
2026-05-11	20.150	21.200	20.100	21.200	20.975	1,170
2026-05-08	20.600	20.600	20.200	20.233	20.017	1,513
2026-05-07	20.600	20.600	20.475	20.501	20.283	2,465
2026-05-06	20.702	20.702	20.605	20.650	20.430	4,230
2026-05-05	20.450	20.550	20.300	20.300	20.084	135
2026-04-30	20.300	20.600	20.150	20.150	19.936	1,038
2026-04-29	20.900	20.925	20.150	20.200	19.985	1,633
2026-04-27	21.350	21.350	21.000	21.150	20.925	8
2026-04-24	20.800	21.300	20.800	20.900	20.678	25
2026-04-23	21.150	21.150	21.000	21.075	20.851	6
2026-04-22	21.400	21.400	21.350	21.350	21.123	362
2026-04-21	21.650	21.650	21.300	21.300	21.073	14

← NewerPage 2 of 4 · 238 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.