STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.500	22.500	21.950	21.950	21.513	17
2025-04-24	22.500	22.550	21.950	22.300	21.856	74
2025-04-23	21.500	22.325	21.500	22.325	21.880	81
2025-04-22	22.000	22.100	21.300	21.550	21.121	489
2025-04-17	21.900	21.900	21.700	21.700	21.268	410
2025-04-16	22.300	22.700	22.200	22.200	21.758	60
2025-04-15	23.400	23.400	22.500	22.500	22.052	354
2025-04-14	21.900	22.400	21.900	22.250	21.807	25
2025-04-11	21.850	21.850	21.150	21.150	20.729	821
2025-04-10	23.200	23.450	22.300	22.300	21.856	375
2025-04-09	21.800	21.800	20.950	21.600	21.170	271
2025-04-08	22.100	22.850	21.800	22.700	22.248	290
2025-04-07	19.240	22.000	19.240	21.350	20.925	3,427
2025-04-04	21.600	21.600	19.440	20.600	20.190	1,629
2025-04-03	23.400	23.400	22.250	22.500	22.052	936
2025-04-02	23.450	23.450	23.350	23.350	22.885	380
2025-04-01	23.400	23.850	23.400	23.850	23.375	382
2025-03-31	24.400	24.600	23.050	23.350	22.885	4,850
2025-03-28	25.350	25.450	24.750	24.750	24.257	1,113
2025-03-27	25.550	25.550	25.400	25.400	24.894	9
2025-03-26	24.700	26.100	24.700	25.650	25.139	1,127
2025-03-25	24.750	25.050	24.700	25.050	24.551	205
2025-03-24	26.250	26.250	24.850	24.850	24.355	394
2025-03-21	26.950	26.950	26.150	26.150	25.629	394
2025-03-20	28.000	28.100	25.850	27.200	26.658	2,286
2025-03-19	28.050	28.600	27.050	27.700	27.148	861
2025-03-18	26.000	27.500	25.750	26.950	26.413	2,134
2025-03-17	25.650	25.650	24.500	24.500	24.012	1,654
2025-03-14	22.000	25.700	22.000	25.200	24.698	4,365
2025-03-13	22.650	22.650	22.300	22.300	21.856	88
2025-03-12	23.050	23.050	22.950	22.950	22.493	57
2025-03-11	23.000	23.650	22.600	22.600	22.150	1,158
2025-03-10	24.550	24.950	23.000	23.000	22.542	769
2025-03-07	24.050	24.050	23.750	23.750	23.277	626
2025-03-06	23.730	24.550	23.730	24.250	23.767	2,099
2025-03-05	21.900	23.900	21.900	23.600	23.130	1,398
2025-03-04	23.100	23.300	20.750	21.450	21.023	2,981
2025-03-03	23.350	23.700	23.100	23.150	22.689	412
2025-02-28	22.700	22.850	22.700	22.800	22.346	701
2025-02-27	23.350	23.600	23.300	23.300	22.836	316
2025-02-26	22.600	23.550	22.600	23.500	23.032	5,147
2025-02-25	23.500	23.550	22.100	23.550	23.081	645
2025-02-24	22.600	24.000	22.500	23.668	23.196	4,366
2025-02-21	22.850	22.850	22.000	22.200	21.758	100
2025-02-20	22.050	22.850	21.950	22.500	22.052	446
2025-02-19	21.000	23.150	21.000	21.650	21.219	1,459
2025-02-18	20.200	20.950	20.200	20.650	20.239	1,359
2025-02-17	19.980	20.350	19.980	20.350	19.945	838
2025-02-14	19.800	20.300	19.800	19.840	19.445	213
2025-02-13	19.570	19.900	19.570	19.900	19.503	27
2025-02-12	19.940	19.940	19.640	19.640	19.249	856
2025-02-11	19.800	19.900	19.700	19.700	19.307	71
2025-02-10	20.100	20.450	19.740	19.900	19.503	203
2025-02-07	19.940	19.940	19.740	19.760	19.366	18
2025-02-06	20.050	20.050	19.680	19.860	19.464	78
2025-02-05	19.860	19.980	19.620	19.980	19.582	861
2025-02-04	20.200	20.300	19.920	20.300	19.896	436
2025-02-03	20.800	21.000	20.350	20.350	19.945	540
2025-01-31	21.050	21.350	21.050	21.200	20.778	388
2025-01-30	20.700	21.300	20.700	21.300	20.876	25

← NewerPage 7 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.