STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	96.300	96.900	95.300	96.000	92.280	4,980
2022-05-02	96.100	97.900	94.000	96.000	92.280	6,382
2022-04-29	95.600	98.200	95.100	96.000	92.280	6,093
2022-04-28	93.800	95.900	93.000	95.900	92.184	4,033
2022-04-27	93.100	94.200	92.500	93.000	89.396	6,652
2022-04-26	94.600	96.300	93.000	93.100	89.493	8,334
2022-04-25	93.700	94.000	93.000	93.200	89.589	6,231
2022-04-22	94.600	95.500	94.000	95.000	91.319	6,626
2022-04-21	96.500	98.200	95.300	95.300	91.607	2,346
2022-04-20	94.000	97.500	94.000	96.900	93.145	4,548
2022-04-19	95.100	95.100	92.900	94.500	90.838	6,123
2022-04-14	94.100	96.200	94.100	95.500	91.800	5,928
2022-04-13	95.300	95.500	92.900	93.900	90.262	13,158
2022-04-12	93.200	95.600	92.600	95.500	91.800	8,431
2022-04-11	93.900	94.200	92.200	93.600	89.973	4,462
2022-04-08	93.800	96.500	92.700	93.600	89.973	7,008
2022-04-07	92.600	93.700	91.500	92.800	89.204	6,753
2022-04-06	94.100	94.200	90.700	92.300	88.724	7,429
2022-04-05	94.400	96.900	93.400	94.100	90.454	8,776
2022-04-04	93.200	94.600	92.000	94.500	90.838	4,295
2022-04-01	92.000	93.100	91.900	92.400	88.820	4,180
2022-03-31	92.600	94.000	92.300	92.300	88.724	5,242
2022-03-30	93.600	94.400	91.100	92.000	88.435	4,151
2022-03-29	93.800	95.500	92.800	94.400	90.742	3,345
2022-03-28	90.500	94.100	90.500	93.000	89.396	5,980
2022-03-25	92.600	93.000	90.000	90.600	87.089	6,751
2022-03-24	93.700	95.100	91.500	92.400	88.820	8,585
2022-03-23	95.400	95.600	92.600	93.600	89.973	7,099
2022-03-22	94.300	96.400	94.100	96.100	92.376	3,616
2022-03-21	98.000	98.400	92.700	93.400	89.781	8,799
2022-03-18	96.100	97.700	93.000	97.700	93.914	11,174
2022-03-17	95.100	96.600	93.400	95.400	91.703	8,493
2022-03-16	96.000	96.000	90.300	95.500	91.800	5,755
2022-03-15	95.800	95.900	90.000	90.200	86.705	6,286
2022-03-14	92.300	96.200	92.300	95.200	91.511	16,194
2022-03-11	87.900	93.500	87.900	91.600	88.051	14,930
2022-03-10	90.100	90.100	86.500	87.400	84.013	6,482
2022-03-09	83.000	90.000	82.000	89.700	86.224	18,492
2022-03-08	75.000	81.700	74.100	80.700	77.573	17,148
2022-03-07	78.100	80.000	72.200	77.800	74.785	24,052
2022-03-04	81.900	83.200	80.300	80.500	77.381	17,092
2022-03-03	86.500	88.200	82.600	82.700	79.496	8,193
2022-03-02	85.000	88.500	83.400	87.300	83.917	25,003
2022-03-01	89.300	91.200	85.000	85.000	81.706	11,725
2022-02-28	88.000	89.900	86.100	88.800	85.359	19,796
2022-02-25	87.400	92.300	86.100	91.400	87.858	5,669
2022-02-24	86.000	88.700	84.100	87.500	84.110	17,491
2022-02-23	89.100	92.600	89.100	91.000	87.474	11,275
2022-02-22	85.100	90.000	82.000	87.900	84.494	14,884
2022-02-21	92.800	92.800	87.400	88.200	84.782	7,863
2022-02-18	95.600	95.600	91.900	92.100	88.531	6,935
2022-02-17	95.000	98.000	94.300	95.600	91.896	10,545
2022-02-16	97.900	98.800	94.400	94.400	90.742	12,901
2022-02-15	92.100	97.900	91.700	97.100	93.338	14,598
2022-02-14	87.800	91.800	85.600	91.400	87.858	17,427
2022-02-11	93.600	93.600	88.700	89.100	85.648	23,193
2022-02-10	101.20	101.40	93.600	93.900	90.262	27,158
2022-02-09	97.800	102.80	97.800	101.20	97.279	9,065
2022-02-08	97.600	98.400	97.000	98.400	94.587	8,022
2022-02-07	97.300	99.000	96.700	97.800	94.010	8,931

← NewerPage 20 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.