STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.660	17.160	16.660	16.700	16.700	11,143
2026-10-16	16.860	16.860	16.660	16.660	16.660	6,676
2026-10-15	17.100	17.100	16.520	16.660	16.660	16,221
2026-10-14	17.000	17.100	17.000	17.000	17.000	894
2026-10-13	17.040	17.100	16.940	17.000	17.000	8,916
2026-10-12	17.120	17.200	16.940	17.000	17.000	4,355
2026-10-09	17.100	17.160	17.000	17.020	17.020	2,039
2026-10-08	17.120	17.120	16.960	17.000	17.000	5,349
2026-10-07	17.420	17.420	17.000	17.000	17.000	3,765
2026-10-06	17.500	17.500	16.720	17.100	17.100	18,474
2026-10-05	18.000	18.080	17.340	17.340	17.340	6,244
2026-10-02	18.000	18.120	18.000	18.000	18.000	11,955
2026-10-01	18.200	18.200	18.000	18.000	18.000	10,893
2026-09-30	18.340	18.480	18.000	18.000	18.000	30,873
2026-09-29	18.280	18.420	18.220	18.220	18.220	1,102
2026-09-28	18.220	18.480	18.220	18.220	18.220	2,592
2026-09-25	18.520	18.560	18.260	18.260	18.260	1,514
2026-09-24	18.400	18.560	18.380	18.400	18.400	2,147
2026-09-23	18.300	18.460	18.220	18.400	18.400	5,889
2026-09-22	18.440	18.440	18.200	18.200	18.200	2,660
2026-09-21	18.460	18.740	18.440	18.440	18.440	4,814
2026-09-18	18.780	18.780	18.500	18.500	18.500	937
2026-09-17	18.700	18.740	18.580	18.580	18.580	3,155
2026-09-16	18.720	18.760	18.540	18.700	18.700	990
2026-09-15	19.120	19.120	18.080	18.720	18.720	23,156
2026-09-14	18.900	18.960	18.900	18.900	18.900	4,659
2026-09-11	18.900	18.980	18.900	18.900	18.900	5,178
2026-09-10	18.600	19.180	18.600	18.900	18.900	7,775
2026-09-09	19.000	19.100	18.540	18.580	18.580	15,509
2026-09-08	19.000	19.160	19.000	19.000	19.000	3,603
2026-09-07	19.100	19.100	18.900	19.020	19.020	3,658
2026-09-04	19.020	19.020	18.960	18.960	18.960	303
2026-09-03	19.000	19.100	18.960	18.960	18.960	983
2026-09-02	18.960	19.160	18.900	18.980	18.980	5,730
2026-09-01	19.220	19.220	18.900	19.140	19.140	5,667
2026-08-31	19.000	19.080	18.940	18.940	18.940	575
2026-08-28	19.160	19.200	19.020	19.060	19.060	1,614
2026-08-27	19.100	19.440	18.800	19.240	19.240	13,172
2026-08-26	18.220	19.040	18.220	18.960	18.960	16,933
2026-08-25	18.100	18.240	18.060	18.220	18.220	19,418
2026-08-24	18.100	18.240	18.000	18.000	18.000	13,639
2026-08-21	18.120	18.140	18.020	18.100	18.100	5,102
2026-08-20	18.300	18.300	18.020	18.100	18.100	14,022
2026-08-19	18.500	18.780	18.100	18.100	18.100	7,822
2026-08-18	18.660	18.900	18.460	18.460	18.460	9,906
2026-08-17	18.360	18.900	18.200	18.720	18.720	16,311
2026-08-14	18.660	18.660	18.200	18.200	18.200	24,909
2026-08-13	18.920	18.920	18.640	18.660	18.660	1,156
2026-08-12	18.800	18.940	18.640	18.720	18.720	4,461
2026-08-11	18.640	18.800	18.640	18.720	18.720	8,078
2026-08-10	18.840	18.960	18.600	18.660	18.660	6,643
2026-08-07	18.680	18.860	18.620	18.680	18.680	7,770
2026-08-06	18.980	18.980	18.600	18.600	18.600	1,911
2026-08-05	18.600	18.960	18.560	18.760	18.760	10,246
2026-08-04	18.920	18.920	18.560	18.620	18.620	4,000
2026-08-03	18.680	18.960	18.680	18.880	18.880	2,801
2026-07-31	18.980	18.980	18.520	18.580	18.580	6,725
2026-07-30	18.940	18.980	18.800	18.800	18.800	875
2026-07-29	18.940	18.960	18.600	18.880	18.880	5,491
2026-07-28	18.600	18.980	18.500	18.720	18.720	7,072

Page 1 of 22 · 1,278 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.