STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	25.500	26.050	25.400	25.450	24.943	6,492
2023-09-21	25.550	25.850	25.300	25.500	24.992	6,577
2023-09-20	25.350	26.000	25.300	25.650	25.139	9,482
2023-09-19	25.100	25.800	24.800	25.400	24.894	22,443
2023-09-18	26.700	27.050	24.750	25.200	24.698	30,009
2023-09-15	27.800	28.050	26.800	26.800	26.266	15,945
2023-09-14	28.300	28.300	27.100	27.500	26.952	10,926
2023-09-13	28.800	28.950	27.700	28.350	27.785	20,383
2023-09-12	28.250	29.700	27.400	28.700	28.128	13,204
2023-09-11	28.100	29.000	28.100	28.250	27.687	4,794
2023-09-08	27.200	28.250	27.200	28.100	27.540	17,758
2023-09-07	28.600	28.600	27.050	27.050	26.511	13,987
2023-09-06	29.200	29.400	28.500	28.550	27.981	16,388
2023-09-05	28.800	29.450	28.800	29.200	28.618	6,021
2023-09-04	29.750	29.800	28.600	29.000	28.422	28,893
2023-09-01	30.300	30.650	29.500	29.700	29.108	7,215
2023-08-31	29.900	30.700	29.900	30.350	29.745	6,633
2023-08-30	29.650	30.250	29.500	29.900	29.304	10,927
2023-08-29	30.250	30.500	29.750	29.800	29.206	10,205
2023-08-28	30.700	30.800	29.950	30.100	29.500	4,733
2023-08-25	29.600	30.950	29.600	30.500	29.892	10,603
2023-08-24	30.450	30.600	29.550	29.600	29.010	5,241
2023-08-23	29.900	30.650	29.650	30.650	30.039	8,656
2023-08-22	29.900	30.350	29.500	29.750	29.157	8,359
2023-08-21	29.200	30.200	29.050	29.500	28.912	11,013
2023-08-18	30.150	30.400	29.350	29.500	28.912	22,618
2023-08-17	30.250	31.000	30.100	30.250	29.647	8,326
2023-08-16	31.000	31.050	30.300	30.350	29.745	9,456
2023-08-15	31.550	31.750	30.950	31.050	30.431	7,503
2023-08-14	31.250	31.600	30.800	31.600	30.970	16,904
2023-08-11	31.250	32.150	30.850	31.500	30.872	18,257
2023-08-10	32.550	32.700	31.350	31.350	30.725	28,617
2023-08-09	34.000	34.500	32.350	32.350	31.705	9,857
2023-08-08	33.000	34.150	33.000	33.800	33.127	12,987
2023-08-07	34.700	35.350	33.100	33.200	32.538	8,942
2023-08-04	34.000	34.800	33.150	34.750	34.058	7,898
2023-08-03	34.000	34.200	33.400	33.950	33.274	8,011
2023-08-02	34.650	35.150	33.850	34.200	33.519	14,150
2023-08-01	35.300	35.450	33.850	34.850	34.156	22,701
2023-07-31	32.400	35.700	32.400	35.250	34.548	40,220
2023-07-28	31.150	32.400	30.350	32.400	31.754	23,659
2023-07-27	31.650	31.900	31.150	31.400	30.774	18,021
2023-07-26	32.050	32.850	31.500	31.650	31.019	68,250
2023-07-25	33.700	34.500	31.750	33.800	33.127	68,302
2023-07-24	33.150	33.750	32.850	33.500	32.832	8,694
2023-07-21	33.100	33.700	32.900	33.200	32.538	21,744
2023-07-20	32.850	33.350	32.300	33.150	32.489	31,939
2023-07-19	33.900	34.200	33.000	33.000	32.342	93,926
2023-07-18	34.500	34.600	31.750	33.150	32.489	139,973
2023-07-17	31.100	32.350	30.600	32.150	31.509	23,451
2023-07-14	31.650	32.100	30.900	31.150	30.529	14,168
2023-07-13	32.100	32.400	30.900	31.750	31.117	14,244
2023-07-12	31.800	32.850	31.100	32.500	31.852	37,344
2023-07-11	29.400	31.500	29.350	31.300	30.676	32,067
2023-07-10	29.600	29.900	28.950	29.250	28.667	16,120
2023-07-07	29.000	29.850	28.550	29.650	29.059	19,883
2023-07-06	30.000	30.250	28.250	28.450	27.883	24,897
2023-07-05	30.950	31.000	29.750	29.850	29.255	20,954
2023-07-04	30.850	31.600	30.450	31.000	30.382	26,883
2023-07-03	31.800	31.800	30.250	30.600	29.990	50,707

← NewerPage 14 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.