STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.300	25.300	25.150	25.150	24.882	1,521
2025-07-22	25.200	25.600	24.800	25.000	24.734	85
2025-07-21	23.900	25.700	23.550	25.400	25.130	2,050
2025-07-18	24.350	24.350	23.300	23.300	23.052	466
2025-07-17	23.950	24.150	23.950	24.150	23.893	160
2025-07-16	23.700	23.900	23.600	23.600	23.349	1,701
2025-07-15	23.550	23.950	23.550	23.700	23.448	45
2025-07-14	24.250	24.250	23.350	23.550	23.300	1,401
2025-07-11	25.750	25.750	24.350	24.350	24.091	1,211
2025-07-10	24.800	25.800	24.500	25.800	25.526	1,852
2025-07-09	23.850	25.000	23.850	24.900	24.635	3,259
2025-07-08	23.450	23.450	23.400	23.400	23.151	901
2025-07-07	23.100	24.100	23.050	23.750	23.497	2,039
2025-07-04	22.600	22.850	22.600	22.600	22.360	411
2025-07-03	22.950	22.950	22.950	22.950	22.706	34
2025-07-02	22.950	22.950	22.900	22.950	22.706	308
2025-07-01	23.350	23.350	22.650	22.650	22.409	1,027
2025-06-30	24.300	24.300	23.800	23.800	23.547	2,327
2025-06-27	23.550	23.850	23.150	23.850	23.596	856
2025-06-26	24.000	24.000	23.000	23.000	22.755	376
2025-06-25	21.950	23.700	21.950	23.700	23.448	2,766
2025-06-24	21.350	22.150	21.350	21.700	21.469	2,200
2025-06-23	20.700	21.050	20.700	20.750	20.529	546
2025-06-20	21.500	21.800	21.300	21.300	20.876	193
2025-06-19	21.650	21.650	21.250	21.450	21.023	58
2025-06-18	21.300	21.950	21.300	21.350	20.925	4,749
2025-06-17	20.450	22.200	20.000	22.200	21.758	3,479
2025-06-16	20.350	20.600	20.350	20.600	20.190	910
2025-06-13	20.350	20.450	20.150	20.350	19.945	221
2025-06-12	21.100	21.350	20.700	21.150	20.729	1,695
2025-06-11	21.250	21.650	21.250	21.300	20.876	202
2025-06-10	21.400	21.400	21.400	21.400	20.974	75
2025-06-09	21.300	21.500	21.300	21.300	20.876	269
2025-06-06	21.500	21.500	21.500	21.500	21.072	2
2025-06-05	21.200	21.200	21.200	21.200	20.778	27
2025-06-04	20.300	21.450	20.300	21.000	20.582	214
2025-06-03	20.650	20.650	20.150	20.300	19.896	3,279
2025-06-02	21.200	21.200	20.600	20.600	20.190	607
2025-05-30	21.500	22.000	21.500	21.650	21.219	2,115
2025-05-29	21.250	21.700	21.250	21.450	21.023	343
2025-05-28	21.300	21.500	21.250	21.250	20.827	1,223
2025-05-27	21.350	21.650	21.150	21.250	20.827	1,921
2025-05-23	21.450	21.550	21.100	21.100	20.680	131
2025-05-22	21.200	21.200	20.800	21.050	20.631	101
2025-05-21	21.500	21.600	21.050	21.450	21.023	77
2025-05-20	21.250	21.400	21.150	21.400	20.974	8
2025-05-19	21.400	21.400	20.950	20.950	20.533	358
2025-05-16	21.950	22.000	21.575	21.575	21.145	171
2025-05-15	22.100	22.200	21.900	21.900	21.464	260
2025-05-14	23.100	23.100	21.900	21.900	21.464	818
2025-05-13	22.850	22.850	22.850	22.850	22.395	8
2025-05-12	24.150	24.150	23.050	23.050	22.591	106
2025-05-09	23.200	23.550	23.200	23.550	23.081	572
2025-05-08	23.250	23.250	23.250	23.250	22.787	450
2025-05-07	22.950	22.950	22.850	22.850	22.395	225
2025-05-06	23.400	23.400	22.100	23.350	22.885	975
2025-05-02	23.250	23.450	23.250	23.300	22.836	528
2025-04-30	23.200	23.350	22.900	23.150	22.689	1,087
2025-04-29	24.150	24.290	23.125	23.300	22.836	12,674
2025-04-28	22.500	25.550	22.500	23.550	23.081	17,955

← NewerPage 6 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.