STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.610	16.610	16.610	16.610	16.610	1,946
2026-10-22	16.910	16.910	16.660	16.660	16.660	1,230
2026-10-21	16.800	16.820	16.800	16.820	16.820	732
2026-10-20	16.750	16.750	16.750	16.750	16.750	1,074
2026-10-19	16.860	17.120	16.700	17.120	17.120	516
2026-10-16	16.840	16.840	16.760	16.760	16.760	2
2026-10-15	16.820	16.820	16.500	16.500	16.500	353
2026-10-14	17.020	17.100	17.000	17.000	17.000	85
2026-10-13	17.100	17.100	17.040	17.040	17.040	20
2026-10-12	17.020	17.220	16.960	16.980	16.980	482
2026-10-09	17.020	17.020	17.000	17.000	17.000	311
2026-10-08	17.000	17.000	16.960	16.960	16.960	484
2026-10-07	17.120	17.120	17.000	17.000	17.000	853
2026-10-06	17.060	17.060	16.900	16.900	16.900	281
2026-10-05	18.120	18.120	17.960	17.960	17.960	28
2026-10-02	18.000	18.100	18.000	18.000	18.000	471
2026-10-01	18.200	18.200	18.020	18.020	18.020	659
2026-09-30	18.440	18.440	18.060	18.080	18.080	42
2026-09-29	18.280	18.280	18.280	18.280	18.280	45
2026-09-28	18.460	18.460	18.300	18.300	18.300	3
2026-09-23	18.200	18.360	18.200	18.360	18.360	1,122
2026-09-22	18.260	18.260	18.260	18.260	18.260	441
2026-09-18	19.040	19.040	18.520	18.740	18.740	2
2026-09-17	18.780	18.780	18.780	18.780	18.780	0
2026-09-16	18.940	18.940	18.920	18.920	18.920	1
2026-09-15	18.900	18.920	18.200	18.460	18.460	1,560
2026-09-14	18.900	18.920	18.900	18.920	18.920	8
2026-09-09	19.000	19.000	18.600	18.600	18.600	150
2026-09-08	19.100	19.100	19.000	19.000	19.000	2
2026-09-07	18.960	18.960	18.960	18.960	18.960	2
2026-09-04	19.100	19.100	19.100	19.100	19.100	1
2026-09-03	19.100	19.100	19.100	19.100	19.100	2,096
2026-09-02	19.320	19.320	19.320	19.320	19.320	1
2026-09-01	19.220	19.220	18.960	18.960	18.960	12
2026-08-31	19.000	19.000	18.960	19.000	19.000	16
2026-08-28	19.020	19.020	19.020	19.020	19.020	20
2026-08-27	19.100	19.100	19.000	19.000	19.000	470
2026-08-26	18.540	18.780	18.500	18.780	18.780	1,317
2026-08-25	18.080	18.080	18.080	18.080	18.080	39
2026-08-24	18.040	18.240	18.020	18.020	18.020	84
2026-08-21	18.110	18.110	18.110	18.110	18.110	1,500
2026-08-20	18.210	18.210	18.150	18.150	18.150	21
2026-08-19	18.620	18.620	18.620	18.620	18.620	1
2026-08-18	18.940	18.940	18.580	18.750	18.750	2,350
2026-08-17	18.780	18.780	18.780	18.780	18.780	1
2026-08-14	18.600	18.600	18.360	18.360	18.360	960
2026-08-13	18.790	18.840	18.660	18.660	18.660	1,272
2026-08-11	18.780	18.800	18.780	18.800	18.800	9
2026-08-10	18.840	18.860	18.840	18.860	18.860	520
2026-08-07	18.840	18.840	18.810	18.810	18.810	256
2026-08-06	18.800	18.880	18.800	18.880	18.880	815
2026-08-05	18.600	18.820	18.600	18.820	18.820	1,415
2026-08-04	18.700	18.700	18.620	18.620	18.620	84
2026-08-03	18.700	18.920	18.700	18.780	18.780	48
2026-07-31	18.840	18.840	18.770	18.770	18.770	3,860
2026-07-29	18.640	18.640	18.640	18.640	18.640	367
2026-07-28	18.880	18.900	18.880	18.900	18.900	1
2026-07-27	18.980	18.980	18.740	18.740	18.740	20
2026-07-24	18.710	18.710	18.710	18.710	18.710	627
2026-07-23	18.800	18.800	18.660	18.660	18.660	1,147

Page 1 of 2 · 116 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.