STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	20.200	20.500	20.200	20.500	20.092	80
2025-01-28	19.820	19.980	19.580	19.720	19.327	290
2025-01-27	20.600	20.600	19.660	19.660	19.268	201
2025-01-24	19.240	20.400	19.240	19.880	19.484	1,301
2025-01-23	19.940	19.940	19.520	19.660	19.268	814
2025-01-22	20.600	20.600	19.700	19.700	19.307	833
2025-01-21	20.700	20.700	20.450	20.550	20.141	837
2025-01-20	21.800	21.800	20.900	20.963	20.545	3,243
2025-01-17	20.850	21.550	20.750	21.400	20.974	632
2025-01-16	21.100	21.450	20.800	20.800	20.386	167
2025-01-15	20.500	20.950	20.423	20.850	20.435	3,261
2025-01-14	19.380	21.000	19.160	20.650	20.239	2,264
2025-01-13	19.840	20.400	19.300	19.340	18.955	546
2025-01-10	17.980	19.960	17.980	19.860	19.464	3,764
2025-01-09	18.040	18.040	17.760	17.760	17.406	16
2025-01-08	18.600	18.600	18.380	18.380	18.014	25
2025-01-07	18.640	18.640	18.320	18.320	17.955	225
2025-01-06	18.720	18.800	18.580	18.580	18.210	36
2025-01-03	18.480	18.480	18.180	18.240	17.877	102
2024-12-30	18.180	18.180	18.180	18.180	17.818	50
2024-12-27	17.100	18.160	17.100	18.160	17.798	34
2024-12-23	17.500	18.220	17.500	18.100	17.739	766
2024-12-20	17.340	17.340	17.140	17.340	16.994	266
2024-12-19	18.000	18.040	17.620	17.780	17.426	3,469
2024-12-18	18.300	18.460	17.980	18.440	18.073	457
2024-12-17	18.500	18.500	18.000	18.000	17.641	115
2024-12-16	19.560	19.660	18.820	18.820	18.445	57
2024-12-13	19.940	19.940	19.880	19.880	19.484	301
2024-12-12	19.620	19.900	19.380	19.740	19.347	763
2024-12-11	20.250	20.250	19.840	19.960	19.562	75
2024-12-10	19.220	20.400	19.220	20.150	19.748	360
2024-12-09	19.560	20.400	19.400	19.520	19.131	7,648
2024-12-06	19.400	19.560	19.340	19.440	19.053	69
2024-12-05	19.120	19.780	18.941	19.500	19.111	5,273
2024-12-04	18.540	19.020	18.300	18.721	18.348	6,848
2024-12-03	18.680	18.868	18.220	18.868	18.492	3,534
2024-12-02	18.500	18.840	18.380	18.840	18.465	2,897
2024-11-29	19.000	19.200	18.720	18.840	18.465	254
2024-11-28	18.960	19.020	18.880	18.880	18.504	239
2024-11-27	19.000	19.080	19.000	19.080	18.700	68
2024-11-26	19.700	19.700	19.260	19.260	18.876	411
2024-11-25	19.800	20.300	19.740	19.860	19.464	2,593
2024-11-22	19.140	19.660	19.140	19.464	19.076	3,535
2024-11-21	19.100	19.480	19.100	19.480	19.092	160
2024-11-20	19.680	19.680	18.920	19.300	18.915	3,006
2024-11-19	19.520	19.520	18.920	19.460	19.072	260
2024-11-18	20.650	20.650	19.420	19.500	19.111	3,066
2024-11-15	19.880	20.350	19.800	20.350	19.945	110
2024-11-14	19.400	20.250	19.400	20.250	19.847	1,432
2024-11-13	20.050	20.100	19.720	19.720	19.327	722
2024-11-12	20.450	20.450	20.000	20.000	19.601	647
2024-11-11	21.550	21.550	20.750	20.850	20.435	869
2024-11-08	22.200	22.350	21.400	21.400	20.974	633
2024-11-07	22.250	22.250	22.100	22.100	21.660	115
2024-11-06	22.800	22.800	22.021	22.150	21.709	3,321
2024-11-05	22.400	22.400	22.100	22.150	21.709	257
2024-11-04	23.150	23.150	22.150	22.150	21.709	337
2024-11-01	22.750	23.250	22.750	23.150	22.689	528
2024-10-31	22.450	22.450	22.050	22.150	21.709	683
2024-10-30	22.450	22.500	21.650	22.000	21.562	279

← NewerPage 8 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.