STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	34.900	35.250	34.600	35.100	34.401	3,749
2024-06-07	35.000	35.000	34.250	35.000	34.303	8,979
2024-06-06	34.400	35.000	34.300	34.700	34.009	2,162
2024-06-05	34.800	35.000	33.900	34.500	33.813	6,959
2024-06-04	34.900	34.900	34.350	34.400	33.715	3,226
2024-06-03	34.950	35.400	34.350	34.700	34.009	15,190
2024-05-31	35.500	35.500	33.850	34.300	33.617	13,889
2024-05-30	34.450	35.700	34.450	35.500	34.793	2,793
2024-05-29	35.150	35.250	33.400	34.500	33.813	13,926
2024-05-28	36.550	36.950	35.400	35.500	34.793	4,546
2024-05-27	36.000	37.250	36.000	36.850	36.116	5,564
2024-05-24	35.700	36.300	34.500	36.000	35.283	4,686
2024-05-23	36.200	37.800	35.950	35.950	35.234	8,066
2024-05-22	36.300	36.450	35.650	36.100	35.381	6,514
2024-05-21	38.500	38.550	35.600	36.200	35.479	11,589
2024-05-20	38.000	38.800	38.000	38.300	37.537	5,264
2024-05-17	37.650	38.700	36.950	37.550	36.802	14,116
2024-05-16	37.600	38.250	37.600	37.850	37.096	7,188
2024-05-15	37.500	37.650	37.150	37.500	36.753	5,642
2024-05-14	37.400	37.900	37.200	37.350	36.606	5,482
2024-05-13	37.950	38.500	36.650	37.450	36.704	26,385
2024-05-10	38.900	38.900	37.300	37.800	37.047	12,150
2024-05-09	38.500	39.650	38.500	38.850	38.076	10,940
2024-05-08	36.950	38.100	36.900	38.000	37.243	17,376
2024-05-07	37.450	37.650	36.950	37.400	36.655	12,561
2024-05-06	36.250	37.500	35.800	37.250	36.508	20,484
2024-05-03	36.250	36.800	35.950	36.250	35.528	15,769
2024-05-02	37.000	37.300	36.450	36.900	36.165	25,111
2024-04-30	36.300	37.500	36.300	37.200	36.459	24,910
2024-04-29	35.800	36.300	35.600	36.300	35.577	26,624
2024-04-26	34.050	35.400	34.050	35.400	34.695	10,368
2024-04-25	33.000	34.300	32.900	34.300	33.617	16,175
2024-04-24	33.900	34.350	33.800	33.900	33.225	17,924
2024-04-23	32.200	34.050	31.900	33.950	33.274	45,506
2024-04-22	29.800	32.350	29.800	32.100	31.460	15,511
2024-04-19	28.500	28.500	27.900	28.050	27.491	1,777
2024-04-18	28.100	28.500	28.050	28.250	27.687	5,267
2024-04-17	27.700	28.550	27.700	28.100	27.540	2,761
2024-04-16	28.500	28.500	27.500	28.000	27.442	10,708
2024-04-15	28.300	29.650	27.850	28.900	28.324	13,854
2024-04-12	28.650	29.450	28.250	28.350	27.785	11,176
2024-04-11	29.500	29.750	28.550	28.550	27.981	8,588
2024-04-10	28.850	29.750	28.500	29.400	28.814	17,110
2024-04-09	29.550	29.900	28.950	29.150	28.569	8,247
2024-04-08	31.200	31.200	29.500	29.850	29.255	12,406
2024-04-05	30.800	31.200	30.450	31.150	30.529	8,157
2024-04-04	29.450	31.200	29.150	31.200	30.578	20,315
2024-04-03	27.450	29.300	27.050	29.000	28.422	15,248
2024-04-02	28.350	28.700	27.100	27.150	26.609	6,573
2024-03-28	29.000	29.000	27.850	28.000	27.442	7,742
2024-03-27	27.500	28.600	27.500	28.250	27.687	5,938
2024-03-26	27.100	27.650	26.750	27.250	26.707	3,182
2024-03-25	26.500	27.400	26.500	27.350	26.805	4,249
2024-03-22	26.650	27.300	26.300	26.600	26.070	8,568
2024-03-21	25.850	26.750	25.750	26.500	25.972	6,618
2024-03-20	26.700	26.700	26.000	26.000	25.482	10,492
2024-03-19	25.900	27.150	25.500	27.000	26.462	16,066
2024-03-18	25.250	26.500	25.250	26.250	25.727	11,270
2024-03-15	26.600	26.600	25.000	25.050	24.551	7,202
2024-03-14	24.700	26.850	24.700	26.500	25.972	16,322

← NewerPage 11 of 22 · 1,279 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.