STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.700	30.550	29.300	30.350	29.745	119,018
2023-06-29	28.100	28.600	27.250	27.400	26.854	29,566
2023-06-28	28.500	28.750	27.750	28.000	27.442	34,049
2023-06-27	29.250	29.700	27.900	28.700	28.128	42,586
2023-06-26	30.400	30.900	29.100	29.350	28.765	38,414
2023-06-23	30.700	30.850	29.200	30.800	29.794	113,790
2023-06-22	37.000	37.000	30.600	31.100	30.084	207,328
2023-06-21	41.800	42.100	37.350	37.550	36.324	75,728
2023-06-20	43.950	43.950	41.800	42.000	40.629	27,536
2023-06-19	44.300	45.050	43.900	44.000	42.563	21,288
2023-06-16	45.850	46.200	44.100	44.150	42.708	16,591
2023-06-15	47.050	47.300	45.050	45.600	44.111	14,954
2023-06-14	44.650	47.700	44.300	47.000	45.465	21,784
2023-06-13	44.450	45.400	44.150	44.400	42.950	9,564
2023-06-12	44.450	45.100	43.500	44.000	42.563	13,645
2023-06-09	46.900	46.900	43.750	44.150	42.708	40,118
2023-06-08	50.500	50.500	46.350	46.650	45.127	18,965
2023-06-07	48.700	51.100	48.600	50.800	49.141	30,289
2023-06-06	47.850	48.500	47.400	48.350	46.771	10,601
2023-06-05	48.450	49.250	47.900	48.900	47.303	8,128
2023-06-02	46.100	48.500	46.100	48.100	46.529	12,715
2023-06-01	45.750	46.050	45.000	45.750	44.256	11,031
2023-05-31	45.650	45.650	45.000	45.200	43.724	6,538
2023-05-30	46.650	46.850	45.550	45.750	44.256	6,030
2023-05-29	46.050	46.500	46.050	46.450	44.933	2,571
2023-05-26	44.550	46.400	44.400	46.150	44.643	10,995
2023-05-25	45.200	45.300	44.300	44.400	42.950	10,685
2023-05-24	46.200	46.200	44.550	44.650	43.192	15,518
2023-05-23	46.000	46.850	45.750	46.300	44.788	8,823
2023-05-22	43.950	45.700	43.750	45.600	44.111	19,645
2023-05-19	45.000	45.800	44.650	44.650	43.192	10,314
2023-05-18	45.550	46.250	44.900	45.250	43.772	12,336
2023-05-17	46.400	46.400	45.400	45.850	44.353	15,868
2023-05-16	45.650	46.900	44.450	46.700	45.175	22,765
2023-05-15	46.250	46.500	42.500	46.350	44.836	56,924
2023-05-12	41.300	51.300	40.600	49.200	47.593	130,401
2023-05-11	41.400	41.650	40.550	41.000	39.661	34,867
2023-05-10	41.850	42.000	41.050	41.550	40.193	27,587
2023-05-09	42.950	42.950	41.900	41.950	40.580	8,521
2023-05-08	42.650	43.350	41.950	43.000	41.596	15,696
2023-05-05	42.000	43.000	41.650	42.800	41.402	47,116
2023-05-04	42.650	42.750	41.450	41.850	40.483	22,163
2023-05-03	46.300	46.500	42.850	42.900	41.499	15,703
2023-05-02	45.200	46.400	45.000	46.050	44.546	32,350
2023-04-28	44.500	45.150	43.950	45.150	43.676	52,624
2023-04-27	43.050	44.600	42.900	44.100	42.660	20,382
2023-04-26	44.000	44.000	42.650	43.200	41.789	16,348
2023-04-25	44.650	44.650	43.650	44.200	42.757	21,550
2023-04-24	45.100	45.650	44.800	45.000	43.531	26,902
2023-04-21	45.700	45.800	44.300	45.150	43.676	30,449
2023-04-20	48.200	48.200	45.750	45.750	44.256	22,961
2023-04-19	48.950	49.000	47.400	47.950	46.384	14,574
2023-04-18	50.700	50.800	49.250	49.300	47.690	7,501
2023-04-17	49.950	51.200	49.950	50.700	49.044	6,890
2023-04-14	48.700	50.300	48.700	49.850	48.222	35,911
2023-04-13	48.000	49.100	48.000	48.250	46.674	25,573
2023-04-12	48.600	49.150	47.600	48.050	46.481	30,941
2023-04-11	49.900	51.300	48.600	48.900	47.303	28,653
2023-04-06	49.650	50.400	49.500	49.500	47.884	10,317
2023-04-05	52.200	52.200	49.650	49.950	48.319	14,914

← NewerPage 15 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.