STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	52.000	53.100	51.500	52.000	50.302	13,718
2023-04-03	54.200	54.200	51.500	51.900	50.205	9,124
2023-03-31	53.200	55.100	52.900	54.100	52.333	23,975
2023-03-30	51.800	53.500	51.800	53.100	51.366	10,328
2023-03-29	51.400	52.100	50.900	51.500	49.818	6,418
2023-03-28	53.000	53.100	50.800	51.200	49.528	13,576
2023-03-27	55.700	55.800	52.700	53.300	51.560	9,052
2023-03-24	55.200	55.900	54.500	54.900	53.107	18,669
2023-03-23	54.300	55.500	53.200	55.200	53.397	18,773
2023-03-22	52.800	52.900	52.100	52.800	51.076	5,669
2023-03-21	52.000	53.300	52.000	52.600	50.882	7,164
2023-03-20	52.200	53.000	49.550	52.600	50.882	20,390
2023-03-17	55.300	57.200	52.800	52.900	51.173	17,002
2023-03-16	53.400	55.200	52.300	55.100	53.301	15,240
2023-03-15	53.200	55.400	51.700	51.700	50.012	25,505
2023-03-14	50.800	53.800	50.700	53.400	51.656	13,128
2023-03-13	51.400	51.400	48.500	51.100	49.431	23,776
2023-03-10	52.200	53.000	50.700	51.700	50.012	20,023
2023-03-09	54.000	54.400	53.000	53.800	52.043	6,595
2023-03-08	54.900	55.300	54.000	54.200	52.430	8,692
2023-03-07	54.600	56.900	54.200	55.200	53.397	11,313
2023-03-06	54.600	54.800	53.700	54.300	52.527	9,269
2023-03-03	52.100	54.400	52.000	54.300	52.527	6,663
2023-03-02	53.000	53.900	52.100	52.200	50.495	4,970
2023-03-01	55.300	56.000	53.000	53.100	51.366	20,172
2023-02-28	54.500	55.000	53.100	55.000	53.204	6,677
2023-02-27	53.100	54.300	52.800	54.300	52.527	8,324
2023-02-24	52.900	53.100	51.400	52.200	50.495	9,862
2023-02-23	52.600	54.500	52.200	53.300	51.560	7,185
2023-02-22	53.700	53.700	51.900	52.500	50.786	7,730
2023-02-21	54.600	54.900	53.600	53.600	51.850	6,314
2023-02-20	54.400	54.800	53.800	54.700	52.914	5,301
2023-02-17	55.100	55.300	53.800	54.500	52.720	9,400
2023-02-16	57.100	57.500	55.000	55.600	53.784	17,490
2023-02-15	56.100	56.700	55.100	56.300	54.462	13,923
2023-02-14	55.200	57.000	54.300	55.700	53.881	29,012
2023-02-13	51.800	56.300	51.000	55.100	53.301	20,839
2023-02-10	52.700	52.700	51.500	51.700	50.012	16,353
2023-02-09	55.300	55.800	51.900	53.000	51.269	21,839
2023-02-08	47.900	56.500	47.900	55.000	53.204	67,451
2023-02-07	50.300	50.300	47.450	47.850	46.287	9,010
2023-02-06	49.400	50.300	48.100	50.300	48.657	8,118
2023-02-03	51.200	51.500	48.700	49.700	48.077	12,969
2023-02-02	50.000	52.100	49.450	52.100	50.399	51,016
2023-02-01	49.850	50.800	49.150	49.700	48.077	9,968
2023-01-31	49.150	49.450	47.350	49.450	47.835	9,033
2023-01-30	50.900	51.200	49.000	49.100	47.497	9,594
2023-01-27	50.000	50.200	48.950	49.450	47.835	7,048
2023-01-26	49.700	50.300	49.000	49.950	48.319	7,383
2023-01-25	51.100	51.100	49.000	49.300	47.690	7,800
2023-01-24	51.900	52.400	50.400	51.300	49.625	6,992
2023-01-23	49.550	51.500	49.400	51.200	49.528	12,771
2023-01-20	48.750	50.200	48.100	49.200	47.593	11,488
2023-01-19	53.100	53.100	48.300	48.300	46.723	28,684
2023-01-18	52.400	54.400	51.100	53.100	51.366	16,103
2023-01-17	53.100	53.700	51.900	52.200	50.495	8,264
2023-01-16	51.400	53.300	50.400	53.000	51.269	13,468
2023-01-13	50.300	51.900	49.850	51.000	49.335	16,022
2023-01-12	48.950	50.500	48.900	50.200	48.561	10,394
2023-01-11	48.300	49.800	48.300	48.800	47.206	6,924

← NewerPage 16 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.