STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	27.950	27.950	27.200	27.200	26.658	2,679
2024-08-29	27.200	28.300	27.200	27.650	27.099	11,418
2024-08-28	27.600	27.800	27.000	27.200	26.658	1,687
2024-08-27	27.850	27.950	27.250	27.250	26.707	1,372
2024-08-26	27.500	28.650	27.500	27.700	27.148	8,397
2024-08-23	27.300	27.650	27.050	27.400	26.854	1,558
2024-08-22	27.400	27.650	27.050	27.050	26.511	1,299
2024-08-21	26.950	27.550	26.900	27.350	26.805	2,706
2024-08-20	27.900	28.050	26.650	26.650	26.119	4,877
2024-08-19	27.600	28.150	27.600	27.900	27.344	4,977
2024-08-16	28.200	28.450	27.850	27.900	27.344	1,328
2024-08-15	28.000	28.950	27.900	28.500	27.932	3,190
2024-08-14	27.400	27.900	27.100	27.750	27.197	2,873
2024-08-13	26.650	27.500	26.000	27.150	26.609	2,975
2024-08-12	26.900	27.000	26.700	26.850	26.315	1,648
2024-08-09	27.000	28.350	26.300	26.700	26.168	8,413
2024-08-08	27.000	27.650	26.250	27.150	26.609	6,712
2024-08-07	26.150	27.000	26.150	26.850	26.315	1,662
2024-08-06	26.300	26.350	25.550	25.950	25.433	3,347
2024-08-05	26.000	26.150	24.700	26.100	25.580	8,672
2024-08-02	26.600	27.150	26.100	26.600	26.070	5,400
2024-08-01	27.600	27.800	26.750	27.100	26.560	5,553
2024-07-31	27.200	27.600	26.650	27.350	26.805	7,321
2024-07-30	27.100	27.850	27.000	27.400	26.854	4,803
2024-07-29	27.400	27.750	26.700	27.600	27.050	7,339
2024-07-26	26.200	27.900	26.200	27.100	26.560	7,880
2024-07-25	25.550	26.650	25.250	26.350	25.825	6,278
2024-07-24	27.000	28.550	25.800	25.800	25.286	45,373
2024-07-23	31.900	32.000	26.850	27.050	26.511	32,841
2024-07-22	33.000	33.150	32.050	32.400	31.754	8,538
2024-07-19	32.450	32.600	32.000	32.550	31.901	4,963
2024-07-18	31.150	32.200	31.000	32.100	31.460	3,579
2024-07-17	30.850	31.300	30.550	31.200	30.578	4,088
2024-07-16	30.900	31.300	30.500	30.600	29.990	5,787
2024-07-15	31.300	31.350	30.550	30.800	30.186	4,073
2024-07-12	31.700	31.700	30.800	31.150	30.529	2,126
2024-07-11	30.450	31.400	30.450	31.400	30.774	1,428
2024-07-10	30.050	30.950	30.050	30.350	29.745	7,069
2024-07-09	30.300	31.000	30.100	30.350	29.745	4,942
2024-07-08	30.850	31.000	30.500	30.500	29.892	1,055
2024-07-05	29.800	30.900	29.800	30.900	30.284	4,364
2024-07-04	30.050	30.400	29.550	29.650	29.059	5,761
2024-07-03	29.150	29.850	29.050	29.850	29.255	3,399
2024-07-02	29.250	29.700	28.700	29.350	28.765	4,106
2024-07-01	29.950	30.100	29.000	29.000	28.422	4,807
2024-06-28	30.500	30.700	29.600	29.600	29.010	1,183
2024-06-27	29.850	30.700	29.850	30.550	29.941	1,534
2024-06-26	30.850	30.850	29.600	30.100	29.500	8,861
2024-06-25	31.400	31.750	30.500	30.650	30.039	7,135
2024-06-24	30.900	31.900	30.700	31.500	30.872	3,595
2024-06-21	32.950	32.950	31.100	31.200	30.578	6,477
2024-06-20	31.700	33.350	31.700	33.000	32.342	4,310
2024-06-19	31.500	32.550	31.450	31.500	30.872	5,521
2024-06-18	33.350	33.350	31.450	32.100	31.460	5,095
2024-06-17	31.650	32.800	31.650	32.800	32.146	4,099
2024-06-14	33.450	33.700	31.050	31.600	30.970	23,587
2024-06-13	34.500	34.500	33.200	33.300	32.636	5,601
2024-06-12	33.550	34.700	33.250	34.400	33.715	6,491
2024-06-11	34.900	35.000	33.300	33.300	32.636	6,410
2024-06-10	34.900	35.250	34.600	35.100	34.401	3,749

← NewerPage 10 of 22 · 1,275 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.