STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.100	20.250	19.900	20.200	19.987	6,526
2026-04-30	20.400	20.600	19.980	19.980	19.769	8,919
2026-04-29	21.100	21.100	20.200	20.300	20.085	18,533
2026-04-28	21.250	21.250	20.700	20.800	20.580	10,134
2026-04-27	21.050	21.100	20.900	21.000	20.778	3,902
2026-04-24	21.000	21.100	20.800	21.000	20.778	8,175
2026-04-23	21.400	21.400	20.850	21.050	20.828	6,805
2026-04-22	21.250	21.500	21.100	21.150	20.926	3,419
2026-04-21	21.650	22.050	21.000	21.000	20.778	12,130
2026-04-20	21.100	21.600	21.100	21.600	21.372	5,298
2026-04-17	21.200	21.600	21.000	21.450	21.223	10,355
2026-04-16	20.850	21.450	20.700	21.250	21.025	16,818
2026-04-15	21.200	21.350	20.350	20.800	20.580	24,565
2026-04-14	22.100	22.300	22.000	22.300	22.064	2,938
2026-04-13	22.300	22.300	21.800	22.050	21.817	2,035
2026-04-10	21.350	22.550	21.350	22.550	22.312	7,795
2026-04-09	21.400	21.650	21.250	21.600	21.372	4,607
2026-04-08	21.450	21.800	21.300	21.650	21.421	7,616
2026-04-07	21.300	21.600	20.700	20.900	20.679	4,226
2026-04-02	21.300	21.400	20.950	21.200	20.976	6,236
2026-04-01	21.750	21.900	21.300	21.450	21.223	16,989
2026-03-31	21.100	21.500	21.100	21.350	21.124	4,814
2026-03-30	20.850	21.450	20.700	21.300	21.075	9,288
2026-03-27	21.200	21.250	20.650	21.000	20.778	8,353
2026-03-26	21.650	21.800	21.300	21.400	21.174	6,058
2026-03-25	22.000	22.050	21.500	21.750	21.520	5,875
2026-03-24	21.500	21.950	21.200	21.700	21.471	7,892
2026-03-23	21.100	22.150	20.300	21.750	21.520	30,400
2026-03-20	21.800	21.900	21.100	21.100	20.877	11,627
2026-03-19	22.000	22.150	21.600	21.650	21.421	10,272
2026-03-18	22.750	22.900	22.150	22.250	22.015	4,320
2026-03-17	21.800	22.800	21.750	22.700	22.460	10,000
2026-03-16	21.800	22.150	21.600	22.000	21.767	5,549
2026-03-13	21.450	22.100	21.300	21.700	21.471	7,053
2026-03-12	22.100	22.400	21.450	21.750	21.520	14,811
2026-03-11	21.700	22.300	21.550	22.250	22.015	9,203
2026-03-10	21.650	22.250	21.500	22.000	21.767	19,508
2026-03-09	21.000	21.550	21.000	21.350	21.124	23,426
2026-03-06	23.500	24.150	21.100	21.550	21.322	76,835
2026-03-05	24.050	24.450	23.750	23.750	23.499	7,246
2026-03-04	23.300	24.050	23.300	23.750	23.499	10,479
2026-03-03	24.350	24.350	23.000	23.150	22.905	24,122
2026-03-02	24.900	24.950	24.550	24.650	24.389	9,177
2026-02-27	24.950	25.250	24.600	25.250	24.983	13,389
2026-02-26	24.200	24.700	24.200	24.600	24.340	8,716
2026-02-25	24.500	24.900	24.300	24.300	24.043	4,323
2026-02-24	24.350	24.950	24.100	24.550	24.291	15,852
2026-02-23	24.500	24.650	24.150	24.150	23.895	1,515
2026-02-20	24.350	24.900	24.300	24.450	24.192	5,865
2026-02-19	24.550	24.700	24.250	24.500	24.241	3,443
2026-02-18	23.850	24.450	23.850	24.400	24.142	6,578
2026-02-17	23.850	23.900	23.400	23.800	23.548	8,876
2026-02-16	23.200	23.900	23.150	23.500	23.252	7,261
2026-02-13	23.450	23.450	22.850	23.050	22.806	11,651
2026-02-12	24.950	25.150	23.450	23.500	23.252	18,624
2026-02-11	25.150	25.500	24.900	24.950	24.686	22,875
2026-02-10	25.100	25.450	25.000	25.200	24.934	20,502
2026-02-09	25.500	25.700	25.100	25.100	24.835	18,778
2026-02-06	25.350	25.750	25.100	25.450	25.181	15,152
2026-02-05	24.500	25.650	24.500	25.550	25.280	49,936

← NewerPage 3 of 5 · 253 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.