STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	25.050	25.250	24.700	24.700	24.208	4,630
2024-03-12	25.350	25.550	24.750	25.250	24.747	10,070
2024-03-11	25.700	25.700	24.750	25.100	24.600	8,489
2024-03-08	25.050	25.900	24.850	25.550	25.041	7,969
2024-03-07	24.700	25.500	24.650	25.250	24.747	9,662
2024-03-06	25.150	25.300	24.600	24.950	24.453	8,869
2024-03-05	25.700	25.700	24.900	25.150	24.649	16,188
2024-03-04	27.150	27.150	26.100	26.250	25.727	6,862
2024-03-01	27.350	27.350	26.650	26.900	26.364	4,034
2024-02-29	26.550	27.300	26.400	26.950	26.413	12,104
2024-02-28	27.600	27.650	26.500	26.500	25.972	5,320
2024-02-27	26.450	27.500	26.450	27.350	26.805	6,144
2024-02-26	26.300	26.850	25.750	26.600	26.070	12,087
2024-02-23	26.950	26.950	25.650	26.100	25.580	6,486
2024-02-22	26.350	27.000	26.350	26.800	26.266	9,888
2024-02-21	26.350	26.550	25.950	26.200	25.678	6,663
2024-02-20	26.000	26.950	25.500	26.550	26.021	33,839
2024-02-19	25.750	26.700	25.750	26.250	25.727	6,080
2024-02-16	26.200	26.900	25.750	26.250	25.727	14,282
2024-02-15	26.700	26.700	26.000	26.000	25.482	7,739
2024-02-14	25.950	26.500	25.650	26.300	25.776	5,447
2024-02-13	26.300	26.600	25.350	25.750	25.237	19,572
2024-02-12	25.750	26.750	25.700	26.500	25.972	17,287
2024-02-09	27.350	27.400	25.450	25.700	25.188	18,924
2024-02-08	26.850	27.650	26.800	27.100	26.560	10,693
2024-02-07	27.600	27.800	26.850	26.850	26.315	7,264
2024-02-06	27.700	27.950	27.250	27.600	27.050	11,847
2024-02-05	27.750	28.200	27.200	27.750	27.197	17,944
2024-02-02	28.200	28.600	27.450	27.900	27.344	38,334
2024-02-01	28.800	28.800	28.150	28.300	27.736	3,634
2024-01-31	28.500	29.200	28.200	28.550	27.981	13,864
2024-01-30	29.850	29.850	28.600	28.650	28.079	7,498
2024-01-29	30.000	30.000	28.850	29.600	29.010	12,887
2024-01-26	30.650	31.200	30.000	30.100	29.500	10,593
2024-01-25	31.400	31.400	30.500	30.750	30.137	4,170
2024-01-24	31.150	31.800	31.050	31.450	30.823	3,912
2024-01-23	30.350	31.500	30.000	31.150	30.529	2,688
2024-01-22	31.050	31.800	29.900	30.100	29.500	10,939
2024-01-19	33.000	33.000	31.300	31.350	30.725	6,170
2024-01-18	31.400	32.950	31.400	32.400	31.754	7,710
2024-01-17	30.700	31.600	30.000	31.500	30.872	10,988
2024-01-16	30.200	31.450	30.200	31.250	30.627	4,626
2024-01-15	30.500	30.650	30.000	30.650	30.039	2,599
2024-01-12	30.350	30.850	30.300	30.550	29.941	9,480
2024-01-11	32.400	32.550	29.850	30.100	29.500	7,496
2024-01-10	31.200	32.550	31.200	32.450	31.803	4,833
2024-01-09	31.600	32.100	31.250	31.800	31.166	5,531
2024-01-08	31.350	31.900	30.650	31.900	31.264	7,799
2024-01-05	32.100	32.100	30.800	31.300	30.676	12,593
2024-01-04	32.000	32.100	31.500	31.800	31.166	4,807
2024-01-03	34.250	34.250	31.500	31.650	31.019	9,131
2024-01-02	34.100	34.600	33.000	33.950	33.274	11,811
2023-12-29	33.150	33.850	33.100	33.650	32.980	2,896
2023-12-28	33.100	33.900	33.100	33.400	32.734	3,139
2023-12-27	33.900	34.000	32.900	33.000	32.342	9,445
2023-12-22	33.600	34.000	32.950	33.750	33.078	8,469
2023-12-21	32.450	34.000	32.300	33.900	33.225	12,676
2023-12-20	33.700	33.850	32.500	32.750	32.097	12,025
2023-12-19	31.800	33.850	31.800	33.850	33.176	5,349
2023-12-18	32.650	33.000	31.900	32.150	31.509	8,712

← NewerPage 12 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.