STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.250	24.600	24.000	24.550	24.291	7,047
2026-02-03	23.550	24.700	23.550	24.300	24.043	44,556
2026-02-02	23.000	24.000	22.850	23.900	23.647	24,043
2026-01-30	23.050	23.450	22.850	23.000	22.757	11,384
2026-01-29	22.650	23.050	22.400	23.050	22.806	8,971
2026-01-28	22.350	22.950	22.350	22.650	22.411	5,352
2026-01-27	22.750	22.750	22.300	22.550	22.312	5,888
2026-01-26	22.900	23.000	22.200	22.700	22.460	7,746
2026-01-23	22.100	22.900	21.800	22.800	22.559	16,098
2026-01-22	21.550	22.000	21.400	21.950	21.718	8,475
2026-01-21	21.100	21.350	20.550	21.350	21.124	6,648
2026-01-20	21.650	21.650	20.850	21.050	20.828	9,516
2026-01-19	21.650	21.800	21.500	21.600	21.372	2,495
2026-01-16	21.400	22.000	21.350	21.850	21.619	9,962
2026-01-15	21.300	21.400	21.150	21.350	21.124	582
2026-01-14	21.300	21.700	20.900	21.200	20.976	9,850
2026-01-13	20.750	22.150	20.750	21.400	21.174	25,924
2026-01-12	20.650	21.050	20.450	20.800	20.580	7,951
2026-01-09	20.450	20.750	20.150	20.650	20.432	6,498
2026-01-08	21.050	21.050	20.200	20.200	19.987	34,622
2026-01-07	20.900	20.900	20.500	20.650	20.432	4,724
2026-01-06	20.900	20.900	20.200	20.550	20.333	7,004
2026-01-05	20.950	21.300	20.350	20.600	20.382	20,569
2026-01-02	21.250	21.250	20.900	21.000	20.778	7,428
2025-12-30	20.850	21.400	20.850	21.100	20.877	8,006
2025-12-29	20.700	21.400	20.700	21.400	21.174	7,661
2025-12-23	20.500	20.800	20.500	20.750	20.531	5,320
2025-12-22	20.700	20.750	20.400	20.700	20.481	13,310
2025-12-19	20.700	21.000	20.600	20.650	20.432	7,447
2025-12-18	20.600	21.000	20.600	20.850	20.630	6,351
2025-12-17	20.600	21.050	20.600	20.750	20.531	12,532
2025-12-16	21.000	21.350	20.900	20.950	20.729	9,715
2025-12-15	21.250	21.350	20.900	21.150	20.926	22,193
2025-12-12	21.700	21.900	21.500	21.500	21.273	2,412
2025-12-11	21.500	22.150	21.450	21.800	21.570	6,581
2025-12-10	22.100	22.600	21.650	21.650	21.421	26,108
2025-12-09	22.300	22.350	22.150	22.200	21.965	21,961
2025-12-08	22.550	22.550	22.200	22.200	21.965	5,653
2025-12-05	21.450	22.600	21.450	22.300	22.064	12,522
2025-12-04	21.400	21.650	21.050	21.450	21.223	10,233
2025-12-03	21.500	21.700	20.900	21.000	20.778	17,363
2025-12-02	21.650	22.000	21.250	21.350	21.124	13,832
2025-12-01	21.650	21.650	20.950	21.300	21.075	6,875
2025-11-28	21.900	21.900	21.000	21.400	21.174	4,075
2025-11-27	21.600	21.800	21.350	21.600	21.372	4,928
2025-11-26	20.850	21.550	20.700	21.550	21.322	17,442
2025-11-25	20.400	20.950	19.880	20.600	20.382	17,106
2025-11-24	20.200	20.550	20.150	20.250	20.036	9,869
2025-11-21	20.200	20.250	19.720	20.100	19.888	44,077
2025-11-20	20.550	20.550	20.150	20.200	19.987	3,121
2025-11-19	20.150	20.500	20.150	20.150	19.937	13,014
2025-11-18	20.000	20.500	20.000	20.400	20.184	3,529
2025-11-17	20.500	20.550	20.100	20.300	20.085	17,762
2025-11-14	20.300	20.650	19.960	20.550	20.333	20,787
2025-11-13	20.500	21.000	20.300	20.300	20.085	5,890
2025-11-12	20.150	20.600	20.150	20.400	20.184	6,716
2025-11-11	19.600	20.050	19.600	19.880	19.670	1,682
2025-11-10	19.500	20.050	19.360	19.600	19.393	4,032
2025-11-07	19.620	19.740	18.900	19.160	18.958	15,445
2025-11-06	19.980	20.050	19.700	19.720	19.512	8,667

← NewerPage 4 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.