STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.500	21.600	21.400	21.600	21.370	319
2026-04-17	21.300	21.550	21.300	21.550	21.321	51
2026-04-16	21.050	21.450	20.750	21.450	21.222	1,055
2026-04-15	20.500	21.100	20.500	20.900	20.678	175
2026-04-14	22.100	22.300	22.100	22.300	22.063	11
2026-04-13	22.550	22.550	21.900	21.900	21.667	37
2026-04-10	22.000	22.550	22.000	22.300	22.063	826
2026-04-09	21.800	21.800	21.450	21.450	21.222	596
2026-04-08	21.850	21.900	21.550	21.700	21.469	128
2026-04-07	21.550	21.550	21.550	21.550	21.321	973
2026-04-02	21.350	21.350	21.350	21.350	21.123	1
2026-04-01	21.450	21.450	21.450	21.450	21.222	221
2026-03-31	21.300	21.300	21.300	21.300	21.073	3
2026-03-30	20.600	21.150	20.600	20.850	20.628	1,122
2026-03-26	21.800	21.800	21.450	21.600	21.370	261
2026-03-25	21.550	21.650	21.550	21.650	21.420	2
2026-03-24	21.600	21.600	21.450	21.450	21.222	876
2026-03-23	21.000	22.200	20.450	22.050	21.815	1,892
2026-03-20	21.800	21.800	21.750	21.750	21.519	52
2026-03-18	22.850	22.850	22.300	22.350	22.112	22
2026-03-17	21.800	22.550	21.800	22.550	22.310	18
2026-03-16	21.900	22.150	21.750	22.150	21.914	113
2026-03-13	21.600	21.950	21.600	21.950	21.717	1,234
2026-03-12	22.200	22.200	21.850	21.850	21.618	3,114
2026-03-11	21.800	22.050	21.800	22.050	21.815	2,350
2026-03-10	21.650	22.200	21.600	22.200	21.964	1,491
2026-03-09	21.050	21.550	21.050	21.400	21.172	1,343
2026-03-06	23.900	24.050	21.550	21.600	21.370	50,552
2026-03-05	24.025	24.350	24.000	24.198	23.941	1,514
2026-03-04	24.000	24.150	23.400	23.755	23.502	7,250
2026-03-03	23.650	24.400	23.100	23.555	23.304	17,750
2026-03-02	24.600	25.000	24.550	24.796	24.532	7,502
2026-02-27	24.950	25.150	24.600	24.600	24.338	15,628
2026-02-26	24.200	24.600	24.200	24.600	24.338	9,447
2026-02-25	24.550	24.609	24.300	24.609	24.347	2,704
2026-02-24	24.650	24.750	24.402	24.506	24.246	4,808
2026-02-23	24.750	24.750	24.150	24.150	23.893	9,237
2026-02-20	24.475	24.800	24.450	24.450	24.190	2,076
2026-02-19	24.550	24.550	24.250	24.500	24.239	6,675
2026-02-18	24.000	24.400	24.000	24.400	24.140	7,685
2026-02-17	23.800	23.800	23.500	23.650	23.398	1,295
2026-02-16	23.300	23.900	23.300	23.600	23.349	18,038
2026-02-13	23.450	23.500	23.000	23.100	22.854	20,976
2026-02-12	25.050	25.050	23.500	23.500	23.250	5,345
2026-02-11	25.100	25.150	25.000	25.000	24.734	142
2026-02-10	25.100	25.325	25.077	25.077	24.810	12,401
2026-02-09	25.600	25.600	25.100	25.100	24.833	8,064
2026-02-06	25.250	25.400	25.100	25.100	24.833	3,901
2026-02-05	24.975	25.600	24.900	25.100	24.833	12,223
2026-02-04	24.600	24.600	24.200	24.300	24.042	102
2026-02-03	24.000	24.600	23.600	24.350	24.091	2,226
2026-02-02	23.200	23.850	22.950	23.850	23.596	1,184
2026-01-30	22.900	23.400	22.350	23.000	22.755	25,884
2026-01-29	22.500	23.000	22.400	23.000	22.755	1,286
2026-01-28	22.550	22.700	22.350	22.600	22.360	1,879
2026-01-27	22.950	23.000	22.450	22.600	22.360	1,731
2026-01-26	23.150	23.150	22.250	22.400	22.162	1,529
2026-01-23	22.150	22.850	21.875	22.600	22.360	2,168
2026-01-22	21.600	21.900	21.600	21.700	21.469	367
2026-01-21	21.100	21.200	20.500	21.200	20.975	1,238

← NewerPage 3 of 21 · 1,235 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.