STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	48.450	49.000	47.300	48.300	46.723	11,537
2023-01-09	48.300	49.000	48.100	48.850	47.255	4,003
2023-01-06	47.600	48.150	46.600	47.850	46.287	6,583
2023-01-05	47.500	47.950	46.600	47.450	45.901	8,274
2023-01-04	45.500	47.900	45.500	47.800	46.239	16,341
2023-01-03	44.500	46.050	44.450	45.100	43.627	15,972
2023-01-02	43.400	44.700	43.350	44.500	43.047	4,795
2022-12-30	43.500	43.950	43.150	43.150	41.741	4,806
2022-12-29	41.600	43.500	41.250	43.200	41.789	16,819
2022-12-28	42.300	42.400	41.000	41.750	40.387	9,451
2022-12-27	42.500	43.650	42.200	42.550	41.161	10,102
2022-12-23	40.750	42.700	40.450	42.200	40.822	6,538
2022-12-22	41.450	42.500	40.400	40.450	39.129	5,635
2022-12-21	40.650	41.500	40.050	41.450	40.096	5,862
2022-12-20	40.250	41.350	39.550	40.400	39.081	12,508
2022-12-19	39.450	42.300	39.200	40.650	39.323	24,561
2022-12-16	39.900	40.100	38.600	39.400	38.113	47,613
2022-12-15	41.900	41.900	39.650	40.150	38.839	24,073
2022-12-14	43.550	43.550	41.750	42.250	40.870	13,352
2022-12-13	43.700	45.000	42.150	44.100	42.660	27,250
2022-12-12	44.350	44.350	43.300	43.900	42.466	10,448
2022-12-09	43.600	45.500	43.600	44.650	43.192	14,699
2022-12-08	45.050	45.050	43.200	43.450	42.031	12,838
2022-12-07	47.000	47.050	44.650	44.750	43.289	8,380
2022-12-06	47.100	47.950	47.000	47.050	45.514	14,720
2022-12-05	47.500	48.000	47.000	47.600	46.046	10,871
2022-12-02	45.750	49.300	45.750	47.800	46.239	17,316
2022-12-01	46.450	47.300	45.000	46.000	44.498	13,463
2022-11-30	46.700	47.050	45.350	45.550	44.063	18,014
2022-11-29	46.600	47.200	45.800	47.200	45.659	9,090
2022-11-28	47.500	48.500	46.350	46.350	44.836	9,464
2022-11-25	48.250	48.450	47.600	47.700	46.142	5,697
2022-11-24	45.500	48.550	45.000	48.100	46.529	14,194
2022-11-23	44.700	45.200	43.600	45.200	43.724	9,635
2022-11-22	44.700	45.000	43.750	44.700	43.240	11,092
2022-11-21	45.300	45.300	44.150	44.750	43.289	8,747
2022-11-18	45.500	46.000	44.050	45.600	44.111	25,121
2022-11-17	46.050	46.300	45.050	45.250	43.772	9,222
2022-11-16	48.100	48.100	46.050	46.250	44.740	14,272
2022-11-15	48.500	48.550	46.750	48.100	46.529	16,691
2022-11-14	51.400	51.400	47.350	48.100	46.529	14,031
2022-11-11	48.650	51.300	48.100	51.100	49.431	14,837
2022-11-10	44.850	48.700	43.300	48.150	46.578	14,049
2022-11-09	46.000	46.000	43.800	44.700	43.240	7,496
2022-11-08	43.900	46.050	43.050	46.000	44.498	12,060
2022-11-07	43.300	44.450	42.250	44.200	42.757	8,400
2022-11-04	42.650	43.800	42.000	43.600	42.176	13,539
2022-11-03	43.500	44.150	41.300	42.150	40.774	20,389
2022-11-02	44.850	44.950	43.250	43.900	42.466	20,810
2022-11-01	45.100	47.000	44.250	44.650	43.192	14,700
2022-10-31	45.650	45.750	44.500	44.500	43.047	9,547
2022-10-28	45.300	46.000	44.550	45.600	44.111	14,687
2022-10-27	47.850	47.850	45.350	45.600	44.111	30,351
2022-10-26	43.800	47.900	43.000	47.800	46.239	38,171
2022-10-25	42.500	44.300	41.600	43.600	42.176	22,328
2022-10-24	41.800	43.900	41.150	42.700	41.306	33,442
2022-10-21	42.700	42.700	39.400	41.500	40.145	52,606
2022-10-20	43.750	44.600	42.600	42.900	41.499	17,182
2022-10-19	49.050	49.050	43.300	43.300	41.886	37,731
2022-10-18	50.100	51.200	49.200	49.400	47.787	14,393

← NewerPage 17 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.