STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	87.900	87.900	82.700	84.118	80.860	2,626
2022-03-02	85.200	88.800	85.200	86.626	83.271	31,863
2022-03-01	91.600	91.600	85.200	87.304	83.922	2,331
2022-02-28	89.500	89.500	86.700	86.900	83.534	3,064
2022-02-25	91.125	91.125	88.952	89.158	85.705	702
2022-02-24	85.900	88.300	84.800	86.895	83.530	4,070
2022-02-23	90.700	92.000	90.700	91.212	87.679	4,099
2022-02-22	87.800	88.826	86.550	87.791	84.391	3,254
2022-02-21	88.600	88.925	88.100	88.600	85.169	1,227
2022-02-18	94.400	94.400	92.200	92.700	89.110	1,711
2022-02-17	96.400	97.400	95.100	96.630	92.888	5,642
2022-02-16	97.000	97.984	94.600	96.498	92.761	1,870
2022-02-15	93.400	98.100	93.400	94.918	91.241	357
2022-02-14	87.700	91.900	87.000	91.400	87.860	2,074
2022-02-11	90.400	91.800	88.900	90.860	87.341	6,114
2022-02-10	101.20	101.20	93.600	98.854	95.025	5,803
2022-02-09	101.40	102.40	101.00	102.09	98.132	3,380
2022-02-08	97.500	98.100	97.200	97.879	94.088	1,197
2022-02-07	97.800	99.000	97.100	97.589	93.809	1,373
2022-02-04	96.100	97.800	96.083	96.083	92.362	701
2022-02-03	97.500	97.500	94.100	97.500	93.724	1,380
2022-02-02	102.60	102.60	98.300	98.993	95.159	1,637
2022-02-01	100.00	102.00	99.416	100.63	96.729	1,954
2022-01-31	96.000	98.300	96.000	98.110	94.310	1,493
2022-01-28	93.800	94.300	91.800	93.480	89.860	3,041
2022-01-27	98.700	100.00	94.900	98.710	94.887	6,495
2022-01-26	93.900	101.80	93.900	101.58	97.650	3,986
2022-01-25	92.200	95.100	92.100	92.811	89.216	3,514
2022-01-24	96.500	96.500	92.300	92.429	88.849	1,493
2022-01-21	95.800	97.500	94.400	94.400	90.744	896
2022-01-20	92.600	94.300	91.755	93.390	89.773	525
2022-01-19	91.400	92.100	90.700	92.100	88.533	512
2022-01-18	92.800	92.800	89.800	91.203	87.671	1,869
2022-01-17	93.100	94.500	93.000	94.391	90.735	637
2022-01-14	97.200	98.400	94.350	95.914	92.200	25,298
2022-01-13	97.356	97.700	96.200	96.850	93.099	1,532
2022-01-12	98.800	98.800	96.395	96.395	92.661	20,292
2022-01-11	97.667	97.838	97.383	97.383	93.612	573
2022-01-10	100.00	100.00	95.000	99.334	95.487	4,765
2022-01-07	103.00	103.60	101.20	102.89	98.909	370
2022-01-06	103.00	104.00	103.00	103.59	99.578	60
2022-01-05	106.00	106.60	105.20	105.20	101.13	393
2022-01-04	106.20	108.40	106.20	106.81	102.67	873
2021-12-30	108.80	112.32	108.80	112.32	107.97	1,015
2021-12-29	107.80	107.80	106.00	106.71	102.58	1,723
2021-12-23	110.80	111.00	109.60	109.60	105.36	110
2021-12-22	109.00	110.00	108.18	108.18	103.99	674
2021-12-21	107.80	109.40	105.60	107.47	103.31	2,425
2021-12-20	101.20	103.40	101.20	101.78	97.843	677
2021-12-17	103.20	106.00	103.00	103.53	99.524	484
2021-12-16	107.00	107.00	104.38	105.20	101.13	1,840
2021-12-15	101.20	101.20	99.400	99.997	96.124	303
2021-12-14	102.40	102.80	101.40	101.40	97.473	2,073
2021-12-13	103.60	106.40	103.00	104.97	100.91	700
2021-12-10	104.00	105.40	104.00	104.69	100.63	2,527
2021-12-09	112.40	112.80	105.80	111.96	107.62	1,365
2021-12-08	110.80	112.20	110.60	111.67	107.35	1,296
2021-12-07	101.80	107.40	101.80	103.38	99.381	1,343
2021-12-06	100.40	101.00	100.17	100.61	96.715	668
2021-12-03	103.40	104.00	99.885	100.20	96.319	1,237

← NewerPage 20 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.