STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	32.500	33.500	32.150	32.850	32.195	18,061
2023-12-14	29.650	33.200	29.650	32.600	31.950	48,195
2023-12-13	30.100	30.100	29.200	29.200	28.618	6,806
2023-12-12	30.050	30.500	29.700	30.050	29.451	3,658
2023-12-11	30.300	30.900	29.900	30.300	29.696	3,840
2023-12-08	29.050	31.100	29.050	30.600	29.990	9,474
2023-12-07	30.100	30.100	28.550	29.300	28.716	7,184
2023-12-06	30.000	30.000	29.200	29.900	29.304	5,267
2023-12-05	29.650	30.500	29.450	30.400	29.794	4,261
2023-12-04	30.000	30.650	29.300	29.550	28.961	8,581
2023-12-01	29.100	30.150	29.000	30.100	29.500	10,078
2023-11-30	29.650	29.850	28.600	29.450	28.863	9,267
2023-11-29	28.150	30.000	27.750	29.600	29.010	8,192
2023-11-28	29.600	29.600	27.400	28.000	27.442	15,572
2023-11-27	30.700	30.700	29.650	29.650	29.059	3,159
2023-11-24	30.300	30.700	30.300	30.650	30.039	2,833
2023-11-23	31.150	31.250	30.400	30.700	30.088	5,080
2023-11-22	31.450	31.800	31.400	31.400	30.774	15,042
2023-11-21	31.650	31.850	31.200	31.500	30.872	23,394
2023-11-20	31.800	32.300	31.600	31.800	31.166	6,517
2023-11-17	31.150	33.300	31.000	31.650	31.019	28,620
2023-11-16	32.850	33.450	31.250	31.450	30.823	21,198
2023-11-15	32.550	34.100	32.050	32.500	31.852	16,046
2023-11-14	29.500	32.550	29.500	32.350	31.705	23,826
2023-11-13	29.600	29.800	29.150	29.400	28.814	3,972
2023-11-10	29.600	29.900	29.400	29.800	29.206	12,873
2023-11-09	28.500	29.900	28.050	29.800	29.206	6,621
2023-11-08	28.900	30.300	28.700	28.900	28.324	24,269
2023-11-07	30.000	30.100	27.650	28.600	28.030	24,135
2023-11-06	29.950	30.350	29.600	29.750	29.157	12,745
2023-11-03	30.000	30.500	29.350	29.450	28.863	22,436
2023-11-02	29.550	30.500	29.350	29.700	29.108	15,089
2023-11-01	27.900	29.500	27.500	29.150	28.569	14,308
2023-10-31	26.200	28.450	26.150	27.500	26.952	18,513
2023-10-30	23.750	26.100	23.600	26.000	25.482	14,484
2023-10-27	22.800	24.000	22.500	23.850	23.375	20,749
2023-10-26	21.400	22.700	21.400	22.650	22.199	24,294
2023-10-25	23.000	23.450	21.750	21.950	21.513	13,792
2023-10-24	22.750	23.300	22.400	22.750	22.297	11,272
2023-10-23	23.400	23.400	22.550	22.750	22.297	9,159
2023-10-20	23.200	23.800	22.900	23.150	22.689	7,087
2023-10-19	25.050	25.050	23.450	23.650	23.179	11,250
2023-10-18	25.000	25.750	24.500	24.700	24.208	18,151
2023-10-17	25.000	25.600	24.300	25.300	24.796	4,399
2023-10-16	25.750	26.500	24.500	24.650	24.159	14,518
2023-10-13	26.550	26.950	25.000	25.350	24.845	12,328
2023-10-12	27.650	27.800	26.200	26.600	26.070	8,521
2023-10-11	28.500	28.800	27.650	27.900	27.344	5,819
2023-10-10	26.450	28.300	26.450	28.100	27.540	9,122
2023-10-09	26.000	26.550	26.000	26.150	25.629	5,656
2023-10-06	25.950	26.550	25.800	26.250	25.727	7,667
2023-10-05	26.700	27.150	26.150	26.300	25.776	3,545
2023-10-04	25.650	27.000	25.650	26.450	25.923	7,817
2023-10-03	26.050	26.100	25.750	25.850	25.335	7,639
2023-10-02	26.750	27.450	26.000	26.300	25.776	8,453
2023-09-29	24.800	27.000	24.800	26.450	25.923	18,435
2023-09-28	25.400	25.400	24.800	24.900	24.404	14,744
2023-09-27	25.550	26.500	25.000	25.050	24.551	18,961
2023-09-26	25.500	25.800	25.500	25.650	25.139	1,684
2023-09-25	25.400	25.800	25.300	25.750	25.237	10,601

← NewerPage 13 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.