STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	21.400	21.825	21.300	21.825	21.593	2,644
2025-10-17	20.950	21.000	20.700	20.700	20.480	2,751
2025-10-16	21.400	21.400	21.400	21.400	21.172	650
2025-10-15	21.450	21.600	21.200	21.341	21.114	1,787
2025-10-14	21.250	21.300	21.050	21.150	20.925	536
2025-10-13	21.300	22.550	21.300	21.700	21.469	2,017
2025-10-10	22.650	22.700	21.500	21.550	21.321	6,227
2025-10-09	24.000	24.000	22.550	23.100	22.854	20,171
2025-10-08	23.050	23.950	22.150	23.500	23.250	3,588
2025-10-07	23.300	23.300	23.300	23.300	23.052	500
2025-10-06	23.500	23.650	23.250	23.650	23.398	221
2025-10-03	23.700	23.700	23.350	23.500	23.250	439
2025-10-02	23.450	23.525	23.400	23.525	23.275	897
2025-10-01	23.350	23.350	23.250	23.250	23.003	674
2025-09-30	23.650	23.650	23.400	23.450	23.201	445
2025-09-29	23.100	23.200	23.100	23.100	22.854	72
2025-09-26	23.000	23.150	23.000	23.050	22.805	487
2025-09-24	23.250	23.450	22.800	23.050	22.805	2,639
2025-09-23	23.550	23.750	23.550	23.750	23.497	1
2025-09-22	23.850	23.850	23.650	23.700	23.448	28
2025-09-19	23.800	23.850	23.600	23.600	23.349	64
2025-09-18	23.950	24.250	23.850	24.000	23.745	773
2025-09-17	23.600	23.650	23.300	23.650	23.398	385
2025-09-16	24.000	24.000	23.400	23.775	23.522	747
2025-09-15	23.850	23.850	23.850	23.850	23.596	100
2025-09-12	24.300	24.600	24.000	24.000	23.745	1,042
2025-09-11	25.100	25.150	24.450	24.450	24.190	692
2025-09-10	25.050	25.050	24.800	25.050	24.784	649
2025-09-09	24.750	24.775	24.675	24.675	24.413	2,033
2025-09-08	25.250	25.550	25.000	25.450	25.179	309
2025-09-05	24.950	25.250	24.850	24.850	24.586	821
2025-09-04	24.900	24.900	24.900	24.900	24.635	75
2025-09-03	24.800	24.800	23.950	24.000	23.745	338
2025-09-02	24.400	25.250	24.400	25.100	24.833	540
2025-09-01	24.550	24.550	24.450	24.450	24.190	300
2025-08-29	24.500	24.500	24.400	24.400	24.140	803
2025-08-28	25.250	25.300	24.850	24.850	24.586	396
2025-08-27	25.650	25.650	25.550	25.550	25.278	8
2025-08-26	25.550	25.600	25.550	25.600	25.328	1,749
2025-08-21	25.300	25.300	25.100	25.200	24.932	366
2025-08-20	26.400	26.400	25.550	25.550	25.278	1,932
2025-08-19	26.150	26.780	26.150	26.750	26.465	1,535
2025-08-18	26.050	26.550	25.900	26.300	26.020	924
2025-08-15	26.650	26.650	25.950	25.950	25.674	506
2025-08-14	27.100	27.100	26.350	26.350	26.070	219
2025-08-13	24.750	27.600	24.650	26.950	26.663	3,103
2025-08-12	24.850	25.100	24.700	25.050	24.784	1,589
2025-08-11	24.900	24.950	24.250	24.250	23.992	2,473
2025-08-08	23.900	24.100	23.900	23.900	23.646	1,080
2025-08-07	23.150	23.950	22.850	23.950	23.695	498
2025-08-06	22.650	22.900	22.500	22.650	22.409	821
2025-08-05	22.400	22.850	22.325	22.350	22.112	1,600
2025-08-04	22.000	22.750	22.000	22.300	22.063	166
2025-08-01	23.300	23.500	22.250	22.250	22.013	1,899
2025-07-31	23.350	23.350	23.250	23.250	23.003	107
2025-07-30	23.800	23.800	23.700	23.700	23.448	45
2025-07-29	24.350	24.350	23.750	23.750	23.497	254
2025-07-28	24.900	24.900	23.900	23.900	23.646	84
2025-07-25	24.450	24.550	24.350	24.350	24.091	1,144
2025-07-24	25.250	25.250	25.050	25.050	24.784	73

← NewerPage 5 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.