STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.450	21.450	21.000	21.000	20.777	605
2026-01-19	21.650	21.800	21.600	21.625	21.395	1,705
2026-01-16	21.800	22.000	21.600	21.650	21.420	244
2026-01-15	21.050	21.450	21.050	21.400	21.172	502
2026-01-14	21.000	21.750	21.000	21.400	21.172	1,437
2026-01-13	20.800	21.950	20.800	21.400	21.172	1,118
2026-01-12	20.750	20.900	20.750	20.750	20.529	1,480
2026-01-09	20.650	20.800	20.500	20.750	20.529	1,667
2026-01-08	21.050	21.050	20.375	20.450	20.232	557
2026-01-07	20.500	20.900	20.500	20.600	20.381	2,262
2026-01-06	20.850	20.850	20.450	20.582	20.364	2,929
2026-01-05	20.900	21.100	20.450	20.942	20.719	2,034
2026-01-02	21.250	21.250	20.900	21.135	20.910	1,066
2025-12-30	20.900	21.400	20.850	21.186	20.961	3,947
2025-12-29	20.800	21.450	20.700	21.450	21.222	3,923
2025-12-23	20.700	20.800	20.550	20.800	20.579	1,134
2025-12-22	20.600	20.750	20.500	20.600	20.381	779
2025-12-19	21.000	21.000	20.700	20.813	20.592	1,939
2025-12-18	20.950	20.950	20.950	20.950	20.727	965
2025-12-17	20.900	20.900	20.550	20.700	20.480	1,514
2025-12-16	21.050	21.300	20.900	20.900	20.678	534
2025-12-15	21.250	21.750	21.050	21.050	20.826	2,849
2025-12-12	21.900	21.900	21.450	21.450	21.222	1,008
2025-12-11	21.450	22.300	21.450	22.050	21.815	130
2025-12-10	22.100	22.600	21.650	21.650	21.420	2,160
2025-12-09	22.200	22.250	22.200	22.200	21.964	1,041
2025-12-08	22.550	22.550	22.200	22.250	22.013	1,291
2025-12-05	21.600	22.600	21.450	22.250	22.013	7,348
2025-12-04	21.500	21.600	21.300	21.400	21.172	784
2025-12-03	21.450	21.600	21.300	21.450	21.222	123
2025-12-02	21.650	21.800	21.300	21.500	21.271	118
2025-12-01	21.200	21.600	21.200	21.250	21.024	27
2025-11-28	21.050	21.400	21.000	21.300	21.073	1,056
2025-11-27	21.900	21.900	21.250	21.475	21.247	144
2025-11-26	21.050	21.550	20.750	21.450	21.222	5,975
2025-11-25	20.400	20.500	20.200	20.500	20.282	246
2025-11-24	20.350	20.500	20.200	20.300	20.084	5,099
2025-11-21	20.050	20.250	19.800	19.800	19.589	1,624
2025-11-20	20.200	20.300	20.150	20.200	19.985	107
2025-11-19	20.150	20.500	20.150	20.200	19.985	3,968
2025-11-18	20.350	20.350	20.200	20.300	20.084	647
2025-11-17	20.400	20.550	20.100	20.200	19.985	3,890
2025-11-14	20.400	20.550	20.150	20.350	20.134	1,849
2025-11-13	20.500	21.000	20.300	20.300	20.084	4,269
2025-11-12	20.150	20.600	19.975	20.300	20.084	3,256
2025-11-11	19.800	19.800	19.740	19.740	19.530	5
2025-11-10	19.500	19.960	19.500	19.640	19.431	178
2025-11-07	19.440	19.440	19.020	19.160	18.956	822
2025-11-06	20.000	20.000	19.740	19.740	19.530	404
2025-11-05	19.600	19.660	19.600	19.660	19.451	96
2025-11-04	20.225	20.230	19.920	19.920	19.708	39
2025-11-03	20.450	20.500	20.450	20.450	20.232	13
2025-10-31	20.600	20.600	20.450	20.450	20.232	2,641
2025-10-30	21.300	21.300	20.750	20.900	20.678	268
2025-10-29	21.250	21.250	21.100	21.100	20.876	2,059
2025-10-28	21.500	21.650	21.150	21.150	20.925	520
2025-10-27	22.350	22.350	21.650	21.650	21.420	474
2025-10-24	21.650	22.075	21.600	21.900	21.667	1,418
2025-10-22	21.550	21.600	21.400	21.600	21.370	277
2025-10-21	21.450	21.800	21.450	21.650	21.420	3,522

← NewerPage 4 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.