STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	93.400	98.000	93.400	97.300	93.530	10,818
2022-02-03	97.600	97.700	93.400	94.300	90.646	8,405
2022-02-02	100.80	103.20	98.200	98.400	94.587	10,975
2022-02-01	99.300	102.00	98.800	101.20	97.279	11,499
2022-01-31	94.900	99.000	94.900	98.100	94.299	9,874
2022-01-28	93.300	94.700	91.500	94.000	90.358	14,557
2022-01-27	98.100	100.40	94.900	94.900	91.223	19,327
2022-01-26	93.500	102.00	93.200	101.40	97.471	17,894
2022-01-25	93.800	95.600	91.600	93.200	89.589	17,512
2022-01-24	97.000	97.000	91.400	93.000	89.396	32,867
2022-01-21	94.400	97.700	93.000	97.000	93.241	17,150
2022-01-20	92.300	94.200	91.100	93.900	90.262	7,952
2022-01-19	88.800	92.100	88.500	91.700	88.147	12,966
2022-01-18	93.500	93.500	89.100	90.200	86.705	11,938
2022-01-17	93.200	94.900	92.300	94.500	90.838	8,899
2022-01-14	95.900	98.400	93.600	94.100	90.454	8,861
2022-01-13	96.000	97.800	95.500	97.100	93.338	7,802
2022-01-12	98.100	99.500	96.300	96.600	92.857	6,938
2022-01-11	97.200	98.600	96.100	97.900	94.107	8,977
2022-01-10	103.80	103.80	94.900	95.600	91.896	19,730
2022-01-07	104.00	105.20	101.20	102.80	98.817	5,720
2022-01-06	106.20	106.20	102.00	103.60	99.586	6,220
2022-01-05	107.20	108.00	105.00	105.80	101.70	3,307
2022-01-04	106.20	109.40	105.60	106.80	102.66	5,816
2022-01-03	113.20	114.20	105.00	105.80	101.70	13,563
2021-12-30	108.20	112.40	107.80	112.40	108.04	6,197
2021-12-29	109.00	109.00	106.00	108.00	103.82	5,421
2021-12-28	111.40	112.80	109.00	109.00	104.78	4,344
2021-12-27	109.40	112.60	108.40	112.40	108.04	6,635
2021-12-23	108.60	111.40	108.60	110.00	105.74	2,948
2021-12-22	109.00	110.20	107.80	109.20	104.97	4,941
2021-12-21	103.00	109.80	103.00	108.40	104.20	10,222
2021-12-20	101.20	103.60	100.60	103.20	99.201	7,600
2021-12-17	104.00	106.00	102.40	104.60	100.55	14,079
2021-12-16	105.00	108.60	103.60	104.80	100.74	17,362
2021-12-15	101.60	101.60	99.000	101.00	97.086	9,953
2021-12-14	102.80	103.80	101.00	101.00	97.086	7,882
2021-12-13	104.80	106.60	102.60	102.80	98.817	10,510
2021-12-10	105.20	106.20	102.80	104.60	100.55	8,679
2021-12-09	111.20	113.00	105.40	106.20	102.08	14,707
2021-12-08	107.20	112.40	107.00	112.00	107.66	11,496
2021-12-07	101.40	107.80	101.40	106.40	102.28	14,438
2021-12-06	99.900	101.80	98.600	100.60	96.702	9,801
2021-12-03	104.20	104.20	99.600	99.900	96.029	5,067
2021-12-02	104.20	104.20	101.00	103.20	99.201	7,768
2021-12-01	104.80	105.40	101.60	105.00	100.93	11,264
2021-11-30	100.20	105.60	100.20	102.60	98.624	13,060
2021-11-29	98.600	104.40	98.600	102.40	98.432	17,436
2021-11-26	99.000	101.60	93.400	99.200	95.356	29,900
2021-11-25	102.60	104.60	101.00	102.80	98.817	8,699
2021-11-24	105.60	107.80	102.00	102.00	98.048	15,075
2021-11-23	104.00	108.60	102.00	106.00	101.89	13,239
2021-11-22	105.00	107.40	104.20	105.00	100.93	13,333
2021-11-19	110.60	111.20	102.80	104.00	99.970	17,350
2021-11-18	106.20	113.20	105.40	111.80	107.47	17,827
2021-11-17	111.00	111.20	107.80	108.00	103.82	7,587
2021-11-16	114.40	115.00	109.20	110.80	106.51	15,482
2021-11-15	117.40	119.60	113.40	115.00	110.54	7,024
2021-11-12	113.40	117.40	112.20	116.80	112.27	5,546
2021-11-11	113.40	114.60	110.20	113.60	109.20	4,055

← NewerPage 21 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.