STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.500	23.050	22.100	22.555	22.105	4,157
2024-10-28	24.200	24.200	23.800	23.800	23.326	49
2024-10-25	24.250	24.500	24.250	24.500	24.012	230
2024-10-24	23.950	24.350	23.850	24.100	23.620	548
2024-10-23	25.600	25.600	24.150	24.150	23.669	270
2024-10-22	26.600	26.600	24.650	25.500	24.992	827
2024-10-21	24.550	26.600	24.250	26.600	26.070	356
2024-10-18	23.750	24.550	23.750	24.550	24.061	381
2024-10-17	24.300	24.400	24.050	24.200	23.718	136
2024-10-16	23.400	23.400	23.400	23.400	22.934	500
2024-10-15	23.630	23.650	23.150	23.150	22.689	320
2024-10-14	23.550	23.800	23.350	23.350	22.885	149
2024-10-11	23.550	23.750	23.550	23.600	23.130	349
2024-10-10	23.900	23.900	23.750	23.750	23.277	169
2024-10-09	23.250	23.900	23.200	23.800	23.326	484
2024-10-08	23.650	23.950	23.350	23.350	22.885	335
2024-10-07	24.150	24.150	23.850	24.000	23.522	148
2024-10-04	23.900	24.500	23.900	24.350	23.865	264
2024-10-03	24.500	24.500	24.000	24.150	23.669	16
2024-10-02	24.300	24.300	24.300	24.300	23.816	123
2024-10-01	24.900	24.900	23.950	23.950	23.473	368
2024-09-30	25.000	25.000	24.750	24.750	24.257	74
2024-09-27	25.200	25.200	24.950	24.950	24.453	163
2024-09-26	25.750	26.450	25.750	25.950	25.433	740
2024-09-25	25.550	25.550	25.550	25.550	25.041	75
2024-09-24	24.800	25.000	24.650	24.650	24.159	45
2024-09-20	24.700	24.700	24.700	24.700	24.208	20
2024-09-19	25.350	25.350	25.200	25.250	24.747	144
2024-09-18	25.000	25.000	25.000	25.000	24.502	136
2024-09-17	24.500	24.500	24.500	24.500	24.012	58
2024-09-16	24.020	24.800	24.020	24.250	23.767	126
2024-09-13	23.450	23.900	23.100	23.100	22.640	197
2024-09-12	23.650	24.000	23.650	24.000	23.522	281
2024-09-11	25.200	25.200	24.200	24.200	23.718	11
2024-09-10	25.600	25.600	25.600	25.600	25.090	125
2024-09-09	25.250	25.450	25.250	25.350	24.845	40
2024-09-06	26.800	26.800	26.800	26.800	26.266	50
2024-09-05	26.050	26.150	26.000	26.000	25.482	96
2024-09-04	26.300	26.300	25.400	25.400	24.894	540
2024-09-03	26.750	26.750	26.750	26.750	26.217	8
2024-09-02	26.500	26.500	26.500	26.500	25.972	1
2024-08-30	27.550	27.550	27.550	27.550	27.001	14
2024-08-27	27.850	27.850	27.500	27.750	27.197	47
2024-08-23	27.200	27.600	27.200	27.600	27.050	72
2024-08-21	27.000	27.300	26.900	27.300	26.756	183
2024-08-19	28.150	28.150	28.050	28.050	27.491	27
2024-08-16	27.950	28.100	27.950	28.100	27.540	5
2024-08-15	27.600	28.350	27.600	28.350	27.785	48
2024-08-14	27.550	28.000	27.550	28.000	27.442	88
2024-08-13	26.650	27.550	26.450	27.550	27.001	369
2024-08-09	28.000	28.000	26.700	26.700	26.168	121
2024-08-08	26.800	27.650	26.800	27.400	26.854	37
2024-08-07	26.800	26.800	26.800	26.800	26.266	100
2024-08-06	26.350	26.450	25.600	26.050	25.531	20
2024-08-05	25.250	26.350	24.800	26.350	25.825	706
2024-08-02	26.450	26.750	26.400	26.750	26.217	441
2024-08-01	27.500	27.800	27.200	27.200	26.658	243
2024-07-31	27.050	27.200	27.050	27.050	26.511	269
2024-07-30	27.800	27.800	27.350	27.500	26.952	409
2024-07-29	27.400	27.800	27.050	27.800	27.246	207

← NewerPage 9 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.