STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	77.600	77.600	74.500	75.300	72.841	7,557
2022-07-25	77.800	78.000	75.700	77.500	74.969	7,440
2022-07-22	76.800	78.600	75.000	77.200	74.679	7,168
2022-07-21	76.900	77.300	74.400	76.600	74.099	10,611
2022-07-20	79.300	80.300	76.200	76.400	73.905	11,501
2022-07-19	76.100	79.300	74.200	79.300	76.710	13,307
2022-07-18	74.900	77.700	74.900	75.700	73.228	9,820
2022-07-15	72.500	75.800	72.500	75.800	73.325	7,286
2022-07-14	75.000	75.500	71.900	72.100	69.746	6,610
2022-07-13	73.700	75.400	73.700	75.000	72.551	6,531
2022-07-12	73.700	74.700	71.700	74.300	71.874	6,384
2022-07-11	75.400	75.400	72.500	73.300	70.906	9,831
2022-07-08	74.500	76.300	74.200	75.100	72.648	13,345
2022-07-07	70.000	75.000	70.000	74.100	71.680	14,427
2022-07-06	68.000	70.200	67.900	70.100	67.811	6,395
2022-07-05	68.600	70.000	66.700	68.300	66.070	20,935
2022-07-04	67.200	69.600	67.100	68.100	65.876	10,007
2022-07-01	67.300	68.000	65.900	67.100	64.909	12,914
2022-06-30	67.200	67.800	65.200	67.500	65.296	12,339
2022-06-29	68.500	68.900	67.100	67.400	65.199	10,401
2022-06-28	66.200	69.200	65.000	68.800	66.553	18,871
2022-06-27	63.700	66.000	63.700	65.500	63.361	10,906
2022-06-24	62.700	64.900	62.700	63.800	61.717	8,706
2022-06-23	64.000	64.700	62.500	63.500	61.039	6,679
2022-06-22	64.900	65.000	62.400	64.000	61.520	17,517
2022-06-21	67.900	69.400	64.500	64.900	62.385	21,564
2022-06-20	70.100	70.200	65.700	67.400	64.788	11,040
2022-06-17	67.100	70.400	65.300	69.800	67.095	12,381
2022-06-16	71.300	71.500	67.500	67.500	64.885	7,830
2022-06-15	74.400	74.700	70.800	70.800	68.057	7,683
2022-06-14	76.400	76.600	72.900	73.500	70.652	9,454
2022-06-13	73.400	76.500	72.500	75.800	72.863	16,943
2022-06-10	79.700	79.700	74.600	74.600	71.709	14,603
2022-06-09	83.300	83.600	78.600	79.800	76.708	7,360
2022-06-08	84.900	84.900	83.300	83.900	80.649	2,796
2022-06-07	86.000	86.000	83.000	84.700	81.418	4,729
2022-06-06	85.600	86.300	84.000	85.400	82.091	2,187
2022-06-03	86.600	87.300	84.000	85.000	81.706	3,364
2022-06-02	83.400	88.700	83.400	86.600	83.244	9,610
2022-06-01	83.400	84.800	79.700	83.100	79.880	9,881
2022-05-31	86.100	86.100	82.100	82.800	79.592	6,173
2022-05-30	83.000	85.900	83.000	85.500	82.187	6,312
2022-05-27	81.500	83.000	80.800	82.300	79.111	5,819
2022-05-26	80.300	82.200	79.800	82.200	79.015	8,495
2022-05-25	80.700	81.800	79.300	80.300	77.189	7,425
2022-05-24	84.100	84.100	79.700	80.200	77.092	10,284
2022-05-23	83.900	85.900	82.800	83.600	80.361	5,333
2022-05-20	83.600	86.500	83.600	84.300	81.034	8,500
2022-05-19	85.000	85.000	82.200	83.100	79.880	8,091
2022-05-18	89.400	89.500	84.700	85.000	81.706	5,077
2022-05-17	88.300	89.500	87.500	89.400	85.936	4,177
2022-05-16	86.900	87.500	85.000	87.500	84.110	5,987
2022-05-13	84.100	88.900	84.100	86.000	82.668	6,156
2022-05-12	85.800	85.800	80.500	84.500	81.226	10,233
2022-05-11	84.200	86.900	81.100	85.500	82.187	7,897
2022-05-10	84.300	87.500	84.200	85.000	81.706	11,533
2022-05-09	87.500	87.500	81.900	84.200	80.937	11,242
2022-05-06	91.500	91.500	83.700	87.300	83.917	10,703
2022-05-05	96.500	96.500	90.700	91.500	87.955	5,970
2022-05-04	96.800	96.800	93.700	96.000	92.280	5,830

← NewerPage 19 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.