STEICO SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 101.60 | 103.58 | 101.60 | 102.87 | 98.890 | 138 |
| 2021-12-01 | 103.40 | 105.20 | 102.40 | 105.00 | 100.93 | 1,078 |
| 2021-11-30 | 102.20 | 105.60 | 102.20 | 102.76 | 98.785 | 510 |
| 2021-11-29 | 99.500 | 104.80 | 99.500 | 101.21 | 97.293 | 582 |
| 2021-11-26 | 96.200 | 101.20 | 95.400 | 98.661 | 94.840 | 3,937 |
| 2021-11-25 | 104.00 | 104.40 | 101.80 | 104.00 | 99.972 | 721 |
| 2021-11-24 | 106.80 | 106.80 | 102.20 | 106.00 | 101.89 | 1,595 |
| 2021-11-23 | 104.60 | 108.40 | 104.20 | 108.40 | 104.20 | 508 |
| 2021-11-22 | 105.80 | 106.60 | 104.80 | 105.71 | 101.61 | 642 |
| 2021-11-19 | 108.60 | 108.60 | 103.60 | 106.70 | 102.57 | 532 |
| 2021-11-18 | 108.20 | 112.00 | 108.20 | 109.62 | 105.38 | 939 |
| 2021-11-17 | 109.60 | 109.60 | 108.80 | 109.37 | 105.13 | 305 |
| 2021-11-16 | 115.40 | 115.40 | 109.40 | 110.40 | 106.12 | 1,344 |
| 2021-11-15 | 118.86 | 118.86 | 113.40 | 116.94 | 112.41 | 1,191 |
| 2021-11-12 | 113.40 | 116.80 | 113.31 | 115.70 | 111.22 | 1,750 |
| 2021-11-11 | 110.00 | 114.00 | 110.00 | 112.89 | 108.51 | 157 |
| 2021-11-10 | 111.60 | 114.80 | 111.60 | 112.81 | 108.44 | 629 |
| 2021-11-09 | 114.00 | 114.95 | 113.59 | 114.95 | 110.50 | 327 |
| 2021-11-08 | 113.20 | 114.23 | 113.02 | 114.23 | 109.81 | 272 |
| 2021-11-05 | 113.20 | 113.60 | 111.80 | 111.95 | 107.61 | 654 |
| 2021-11-04 | 113.60 | 115.20 | 111.80 | 113.56 | 109.16 | 704 |
| 2021-11-03 | 115.00 | 116.00 | 113.20 | 113.60 | 109.20 | 795 |
| 2021-11-02 | 117.60 | 117.60 | 115.80 | 116.42 | 111.91 | 88 |
| 2021-11-01 | 114.80 | 116.40 | 114.00 | 115.60 | 111.12 | 285 |
| 2021-10-29 | 111.60 | 111.60 | 111.09 | 111.09 | 106.79 | 212 |
| 2021-10-28 | 117.60 | 117.60 | 111.40 | 112.40 | 108.05 | 1,307 |
| 2021-10-27 | 114.00 | 118.60 | 113.80 | 114.72 | 110.28 | 1,945 |
| 2021-10-26 | 114.20 | 116.40 | 113.86 | 113.86 | 109.45 | 997 |
| 2021-10-25 | 115.80 | 115.80 | 114.00 | 114.34 | 109.91 | 1,745 |
| 2021-10-22 | 113.60 | 116.00 | 113.60 | 115.20 | 110.74 | 146 |
| 2021-10-21 | 113.00 | 113.60 | 113.00 | 113.35 | 108.96 | 490 |
| 2021-10-20 | 114.00 | 116.40 | 113.66 | 114.80 | 110.35 | 647 |
| 2021-10-19 | 114.20 | 114.80 | 113.80 | 114.07 | 109.66 | 572 |
| 2021-10-18 | 115.00 | 116.20 | 111.80 | 112.40 | 108.05 | 3,904 |
| 2021-10-15 | 120.40 | 120.40 | 117.60 | 117.83 | 113.26 | 497 |
| 2021-10-14 | 109.40 | 119.40 | 109.40 | 113.42 | 109.03 | 2,791 |
← NewerPage 21 of 21 · 1,236 trading days
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.