STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.820	18.820	18.500	18.700	18.700	11,125
2026-07-24	18.800	18.840	18.600	18.600	18.600	2,294
2026-07-23	18.800	18.880	18.600	18.600	18.600	14,260
2026-07-22	18.640	18.960	18.620	18.800	18.800	9,232
2026-07-21	18.640	18.940	18.640	18.700	18.700	526
2026-07-20	19.000	19.000	18.640	18.900	18.900	5,770
2026-07-17	18.800	19.280	18.800	19.100	19.100	3,236
2026-07-16	18.900	19.200	18.640	19.180	19.180	2,002
2026-07-15	18.940	18.960	18.600	18.640	18.640	17,136
2026-07-14	19.200	19.320	18.760	18.760	18.760	16,001
2026-07-13	19.100	19.340	18.980	19.020	19.020	499
2026-07-10	18.960	19.140	18.900	19.100	19.100	4,573
2026-07-09	19.360	19.360	18.920	19.000	19.000	3,924
2026-07-08	19.240	19.240	18.900	19.000	19.000	2,845
2026-07-07	19.480	19.560	19.240	19.240	19.240	3,920
2026-07-06	19.140	19.360	19.140	19.300	19.300	2,267
2026-07-03	19.300	19.460	19.200	19.380	19.380	9,705
2026-07-02	19.100	19.560	18.920	19.480	19.480	1,553
2026-07-01	19.220	19.220	18.660	18.920	18.920	57,831
2026-06-30	18.900	19.300	18.900	19.020	19.020	1,495
2026-06-29	18.620	19.060	18.620	18.900	18.900	7,714
2026-06-26	18.820	19.020	18.620	18.760	18.760	1,922
2026-06-25	18.820	19.080	18.720	19.040	19.040	14,329
2026-06-24	19.180	19.180	18.720	18.940	18.940	5,283
2026-06-23	19.120	19.400	18.860	19.060	19.060	7,528
2026-06-22	18.980	19.340	18.700	19.340	19.340	10,276
2026-06-19	18.820	19.040	18.820	18.920	18.720	9,869
2026-06-18	18.940	19.000	18.620	18.860	18.661	16,147
2026-06-17	19.420	19.420	18.940	18.940	18.740	10,436
2026-06-16	19.480	19.520	19.200	19.440	19.235	2,593
2026-06-15	19.500	19.560	19.220	19.340	19.136	9,606
2026-06-12	19.500	19.500	19.160	19.360	19.155	5,462
2026-06-11	19.520	19.520	19.100	19.140	18.938	54,900
2026-06-10	20.000	20.400	19.500	19.600	19.393	33,956
2026-06-09	20.300	20.300	20.000	20.000	19.789	2,126
2026-06-08	20.650	20.650	20.000	20.050	19.838	24,352
2026-06-05	20.400	20.550	20.050	20.100	19.888	4,118
2026-06-04	20.200	20.400	20.050	20.050	19.838	5,318
2026-06-03	20.250	20.350	20.050	20.150	19.937	7,325
2026-06-02	20.100	20.700	19.900	20.300	20.085	125,214
2026-06-01	20.950	20.950	19.920	20.050	19.838	18,826
2026-05-29	21.000	21.100	20.600	20.800	20.580	9,262
2026-05-28	21.000	21.100	20.850	20.950	20.729	1,229
2026-05-27	21.400	21.400	21.050	21.200	20.976	628
2026-05-26	21.300	21.450	21.000	21.200	20.976	8,878
2026-05-25	21.450	21.600	21.250	21.600	21.372	1,402
2026-05-22	21.350	21.400	21.200	21.400	21.174	2,503
2026-05-21	21.300	21.300	21.050	21.300	21.075	2,979
2026-05-20	20.900	21.300	20.750	21.000	20.778	4,905
2026-05-19	21.200	21.800	20.650	20.650	20.432	11,353
2026-05-18	21.300	21.700	20.750	21.300	21.075	6,436
2026-05-15	21.550	21.550	21.150	21.300	21.075	6,344
2026-05-14	21.000	21.500	21.000	21.450	21.223	4,259
2026-05-13	20.350	21.750	20.350	21.100	20.877	12,359
2026-05-12	21.150	21.150	20.350	20.550	20.333	12,903
2026-05-11	20.100	21.350	19.940	20.950	20.729	24,420
2026-05-08	20.300	20.500	20.150	20.200	19.987	3,332
2026-05-07	20.500	20.700	20.350	20.350	20.135	3,412
2026-05-06	20.450	21.000	20.450	20.600	20.382	7,863
2026-05-05	20.300	20.550	20.100	20.250	20.036	3,689

← NewerPage 2 of 22 · 1,278 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.