STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.660	20.150	19.440	19.880	19.670	16,210
2025-11-04	20.250	20.250	19.760	19.800	19.591	7,553
2025-11-03	20.150	20.800	20.150	20.250	20.036	4,876
2025-10-31	20.900	20.900	20.200	20.400	20.184	6,304
2025-10-30	21.150	21.150	20.600	20.600	20.382	8,965
2025-10-29	21.200	21.350	21.100	21.100	20.877	3,626
2025-10-28	21.450	21.500	21.050	21.350	21.124	6,295
2025-10-27	22.350	22.350	21.650	21.700	21.471	5,040
2025-10-24	21.900	22.150	21.600	22.150	21.916	3,537
2025-10-23	21.700	21.700	21.600	21.700	21.471	722
2025-10-22	21.300	21.600	21.300	21.450	21.223	16,731
2025-10-21	21.700	22.050	21.200	21.450	21.223	9,382
2025-10-20	21.350	22.100	21.350	21.900	21.669	21,418
2025-10-17	21.350	21.350	20.750	21.050	20.828	11,936
2025-10-16	21.300	21.300	20.900	21.300	21.075	7,482
2025-10-15	21.450	21.700	21.150	21.150	20.926	10,838
2025-10-14	21.750	21.750	20.900	21.200	20.976	11,982
2025-10-13	21.300	22.500	21.250	21.550	21.322	20,680
2025-10-10	22.550	22.800	21.350	21.350	21.124	18,833
2025-10-09	24.000	25.000	22.050	22.550	22.312	38,693
2025-10-08	23.150	24.350	22.100	23.900	23.647	36,235
2025-10-07	23.800	23.800	23.200	23.300	23.054	5,966
2025-10-06	23.450	23.600	23.200	23.600	23.351	3,200
2025-10-03	23.950	24.000	23.350	23.450	23.202	7,625
2025-10-02	23.200	23.900	23.200	23.800	23.548	10,889
2025-10-01	23.550	23.550	22.950	23.400	23.153	7,612
2025-09-30	23.500	23.550	23.200	23.450	23.202	3,937
2025-09-29	23.100	23.800	23.050	23.650	23.400	14,041
2025-09-26	23.200	23.200	23.050	23.050	22.806	578
2025-09-25	23.200	23.300	22.900	23.100	22.856	5,736
2025-09-24	23.550	23.550	22.700	23.450	23.202	12,383
2025-09-23	23.700	23.700	23.350	23.350	23.103	2,855
2025-09-22	23.600	24.500	23.400	23.700	23.450	13,521
2025-09-19	24.100	24.250	23.650	23.650	23.400	2,950
2025-09-18	23.400	24.300	23.400	24.050	23.796	6,484
2025-09-17	23.600	23.650	23.200	23.600	23.351	3,849
2025-09-16	24.050	24.050	23.400	23.400	23.153	4,947
2025-09-15	24.150	24.200	23.850	23.850	23.598	3,698
2025-09-12	24.350	24.600	23.900	23.950	23.697	6,342
2025-09-11	25.200	25.200	24.300	24.350	24.093	4,081
2025-09-10	24.600	25.100	24.600	24.950	24.686	6,028
2025-09-09	24.900	24.900	24.550	24.550	24.291	5,211
2025-09-08	25.250	25.750	24.800	25.000	24.736	6,048
2025-09-05	24.600	25.350	24.600	24.850	24.587	5,496
2025-09-04	24.650	25.000	24.300	24.600	24.340	6,389
2025-09-03	24.500	25.000	23.800	24.500	24.241	11,933
2025-09-02	24.450	25.250	24.150	24.700	24.439	9,532
2025-09-01	24.700	24.700	24.300	24.300	24.043	887
2025-08-29	24.900	24.900	24.250	24.600	24.340	3,340
2025-08-28	25.200	25.450	24.300	24.700	24.439	5,746
2025-08-27	25.650	25.650	25.200	25.400	25.132	1,233
2025-08-26	25.900	25.900	25.350	25.550	25.280	4,484
2025-08-25	26.000	26.250	25.500	25.950	25.676	4,705
2025-08-22	25.200	26.450	25.200	26.450	26.170	8,767
2025-08-21	25.300	25.300	25.050	25.300	25.033	2,849
2025-08-20	26.250	26.250	25.050	25.100	24.835	8,347
2025-08-19	26.350	26.900	26.300	26.500	26.220	8,093
2025-08-18	26.000	26.650	25.900	26.350	26.072	10,625
2025-08-15	26.350	26.600	25.950	26.000	25.725	8,340
2025-08-14	27.100	27.350	26.250	26.400	26.121	11,790

← NewerPage 5 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.