STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	25.000	27.550	24.750	27.150	26.863	40,723
2025-08-12	24.550	25.200	24.550	25.000	24.736	9,397
2025-08-11	24.800	25.250	24.250	24.600	24.340	16,652
2025-08-08	23.650	24.550	23.650	24.550	24.291	9,386
2025-08-07	22.700	24.100	22.700	23.800	23.548	24,023
2025-08-06	22.600	22.800	22.450	22.700	22.460	7,167
2025-08-05	22.150	22.750	22.150	22.450	22.213	7,490
2025-08-04	22.200	22.700	21.950	22.400	22.163	23,650
2025-08-01	23.550	23.550	22.250	22.250	22.015	46,803
2025-07-31	23.350	23.750	23.000	23.750	23.499	13,301
2025-07-30	23.600	23.750	23.400	23.500	23.252	2,961
2025-07-29	23.900	24.300	23.550	23.550	23.301	7,838
2025-07-28	24.650	24.900	23.900	23.900	23.647	7,371
2025-07-25	25.050	25.050	24.400	24.450	24.192	3,603
2025-07-24	25.200	25.450	24.800	25.050	24.785	8,114
2025-07-23	25.500	25.550	25.150	25.200	24.934	5,109
2025-07-22	25.150	25.200	24.600	24.850	24.587	16,036
2025-07-21	23.700	25.700	23.300	25.400	25.132	44,980
2025-07-18	24.200	24.200	23.050	23.250	23.004	8,291
2025-07-17	23.800	24.300	23.800	24.150	23.895	3,325
2025-07-16	23.900	23.900	23.500	23.500	23.252	3,043
2025-07-15	24.000	24.100	23.600	23.800	23.548	6,050
2025-07-14	24.350	24.350	23.500	23.700	23.450	4,961
2025-07-11	25.600	25.600	24.350	24.500	24.241	16,840
2025-07-10	25.150	26.000	24.700	25.800	25.527	23,567
2025-07-09	23.300	24.950	23.300	24.800	24.538	9,325
2025-07-08	23.850	23.850	23.150	23.500	23.252	5,503
2025-07-07	22.850	24.100	22.850	23.750	23.499	10,043
2025-07-04	23.000	23.000	22.600	22.750	22.510	4,923
2025-07-03	22.700	23.000	22.550	22.750	22.510	4,859
2025-07-02	22.550	23.150	22.550	22.650	22.411	3,431
2025-07-01	23.600	23.600	22.700	22.800	22.559	7,595
2025-06-30	24.150	24.250	23.550	23.550	23.301	5,010
2025-06-27	23.150	24.100	23.100	24.100	23.845	14,617
2025-06-26	23.700	23.850	22.900	23.150	22.905	12,109
2025-06-25	21.900	23.750	21.900	23.600	23.351	22,937
2025-06-24	20.600	22.000	20.600	21.750	21.520	19,661
2025-06-23	21.150	21.150	20.600	20.600	20.382	8,276
2025-06-20	21.150	21.800	21.150	21.150	20.729	9,181
2025-06-19	21.300	21.650	21.200	21.300	20.876	4,518
2025-06-18	21.950	21.950	21.050	21.250	20.827	27,860
2025-06-17	20.450	22.550	20.000	22.250	21.807	36,596
2025-06-16	20.150	20.750	20.150	20.400	19.994	11,535
2025-06-13	20.350	20.500	20.200	20.200	19.798	4,040
2025-06-12	21.350	21.350	20.700	20.900	20.484	11,678
2025-06-11	21.050	21.600	21.050	21.150	20.729	14,837
2025-06-10	21.350	21.400	21.000	21.200	20.778	13,515
2025-06-09	21.300	21.500	21.200	21.350	20.925	4,779
2025-06-06	21.500	21.700	21.100	21.300	20.876	29,821
2025-06-05	21.000	21.350	20.950	21.250	20.827	6,843
2025-06-04	20.250	21.300	20.250	21.000	20.582	49,152
2025-06-03	20.650	20.650	20.100	20.350	19.945	6,954
2025-06-02	21.400	21.400	20.350	20.500	20.092	13,512
2025-05-30	21.450	22.200	21.350	21.450	21.023	7,278
2025-05-29	21.250	21.600	21.250	21.450	21.023	4,315
2025-05-28	21.200	21.600	21.200	21.250	20.827	16,024
2025-05-27	21.350	21.500	21.150	21.200	20.778	5,167
2025-05-26	21.200	22.050	21.200	21.550	21.121	10,225
2025-05-23	21.450	21.950	21.000	21.200	20.778	31,384
2025-05-22	21.350	21.400	20.750	21.300	20.876	16,769

← NewerPage 6 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.