STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	50.100	51.200	49.200	49.400	47.787	14,393
2022-10-17	47.700	50.300	46.700	49.300	47.690	20,979
2022-10-14	47.000	48.400	46.650	47.350	45.804	18,072
2022-10-13	46.250	47.100	44.200	46.950	45.417	18,666
2022-10-12	46.650	47.300	45.250	45.950	44.450	16,850
2022-10-11	47.250	47.300	46.000	46.350	44.836	14,729
2022-10-10	46.750	48.550	45.450	47.100	45.562	15,178
2022-10-07	47.150	48.200	45.850	46.550	45.030	26,057
2022-10-06	48.950	49.650	46.750	47.050	45.514	13,265
2022-10-05	48.000	49.650	47.650	48.350	46.771	21,662
2022-10-04	45.350	49.100	44.800	48.200	46.626	39,959
2022-10-03	43.200	44.500	42.400	44.300	42.853	16,710
2022-09-30	44.000	44.450	42.500	43.750	42.321	26,777
2022-09-29	46.100	46.100	43.850	44.300	42.853	14,515
2022-09-28	46.000	46.550	44.200	45.950	44.450	28,383
2022-09-27	46.000	47.500	45.750	46.450	44.933	31,367
2022-09-26	46.300	46.950	44.450	45.500	44.014	41,256
2022-09-23	49.000	49.650	46.100	46.800	45.272	18,214
2022-09-22	52.200	52.300	48.400	49.300	47.690	20,527
2022-09-21	53.000	54.100	52.800	52.900	51.173	20,788
2022-09-20	55.700	55.800	52.300	53.500	51.753	22,440
2022-09-19	56.500	56.700	55.400	55.700	53.881	10,343
2022-09-16	57.700	58.400	55.500	57.400	55.526	18,662
2022-09-15	61.200	61.700	58.000	58.500	56.590	14,562
2022-09-14	63.300	64.300	61.000	61.000	59.008	11,842
2022-09-13	67.800	67.800	63.400	64.000	61.910	13,212
2022-09-12	66.500	68.600	65.500	67.800	65.586	28,949
2022-09-09	65.900	66.900	65.500	66.100	63.942	5,643
2022-09-08	66.900	67.500	65.500	66.500	64.328	7,160
2022-09-07	68.400	68.400	66.700	67.000	64.812	8,808
2022-09-06	67.800	70.600	67.800	69.000	66.747	5,158
2022-09-05	70.100	70.700	68.500	68.500	66.263	4,884
2022-09-02	73.100	73.100	72.000	72.100	69.746	4,314
2022-09-01	77.300	77.300	72.700	73.000	70.616	4,231
2022-08-31	77.900	78.600	76.100	76.600	74.099	5,296
2022-08-30	75.200	78.000	75.200	77.000	74.486	5,345
2022-08-29	76.000	77.900	75.500	75.900	73.422	4,570
2022-08-26	79.500	80.900	77.800	78.500	75.937	5,710
2022-08-25	81.100	81.200	78.200	79.300	76.710	4,471
2022-08-24	79.600	80.600	77.400	80.100	77.484	4,475
2022-08-23	80.600	80.600	78.700	79.200	76.614	3,862
2022-08-22	83.600	83.600	79.500	79.900	77.291	9,144
2022-08-19	84.300	86.900	83.500	85.000	82.224	6,367
2022-08-18	85.500	86.000	84.700	84.900	82.128	3,971
2022-08-17	85.600	85.900	82.500	85.000	82.224	10,387
2022-08-16	86.000	86.000	85.000	85.500	82.708	1,680
2022-08-15	86.600	86.800	85.200	85.800	82.998	3,809
2022-08-12	84.900	86.000	84.000	85.500	82.708	2,769
2022-08-11	85.400	85.600	83.200	84.800	82.031	5,883
2022-08-10	81.000	84.800	79.100	84.200	81.450	9,496
2022-08-09	81.600	82.500	79.500	80.200	77.581	5,484
2022-08-08	82.300	83.000	81.000	82.300	79.613	5,030
2022-08-05	84.600	85.100	81.500	81.600	78.935	7,409
2022-08-04	81.000	84.700	80.300	84.600	81.837	8,206
2022-08-03	80.000	81.800	79.800	81.200	78.548	4,018
2022-08-02	80.000	81.000	78.700	79.600	77.001	5,851
2022-08-01	80.400	81.300	80.000	80.200	77.581	6,153
2022-07-29	77.700	80.300	77.300	79.800	77.194	3,541
2022-07-28	76.000	78.500	76.000	77.800	75.259	5,800
2022-07-27	75.200	77.300	74.900	76.700	74.195	8,693

← NewerPage 18 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.