STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.600	22.850	21.800	22.050	21.611	13,101
2025-02-20	22.050	22.800	21.750	22.350	21.905	26,364
2025-02-19	21.000	23.400	21.000	21.700	21.268	35,273
2025-02-18	20.300	21.050	20.200	20.800	20.386	14,199
2025-02-17	19.980	20.350	19.960	20.250	19.847	7,919
2025-02-14	19.800	20.350	19.800	20.050	19.651	11,117
2025-02-13	19.420	20.200	19.420	20.050	19.651	8,562
2025-02-12	19.980	20.000	19.440	19.500	19.111	8,061
2025-02-11	19.980	19.980	19.580	19.700	19.307	6,039
2025-02-10	20.150	20.400	19.720	19.900	19.504	9,085
2025-02-07	19.940	20.250	19.520	20.100	19.700	20,448
2025-02-06	20.000	20.250	19.680	19.920	19.523	13,483
2025-02-05	20.000	20.000	19.600	19.900	19.504	3,539
2025-02-04	20.450	20.450	19.900	20.050	19.651	5,227
2025-02-03	20.900	21.250	20.300	20.300	19.896	27,433
2025-01-31	21.050	21.850	21.050	21.500	21.072	31,701
2025-01-30	20.250	21.450	20.250	21.050	20.631	32,883
2025-01-29	20.250	20.650	19.940	20.050	19.651	15,762
2025-01-28	19.600	20.250	19.600	20.150	19.749	19,415
2025-01-27	20.250	20.250	19.720	19.800	19.405	7,616
2025-01-24	19.240	20.500	19.240	20.400	19.994	19,613
2025-01-23	19.980	20.000	19.220	19.220	18.837	20,459
2025-01-22	20.650	20.650	19.700	19.800	19.405	12,686
2025-01-21	20.750	20.750	20.200	20.450	20.043	6,031
2025-01-20	21.750	21.750	20.700	20.700	20.288	20,938
2025-01-17	20.650	21.550	20.650	21.500	21.072	20,154
2025-01-16	21.100	21.400	20.350	20.350	19.945	25,876
2025-01-15	20.450	20.950	20.050	20.850	20.435	18,198
2025-01-14	19.160	21.000	19.160	20.200	19.798	30,518
2025-01-13	19.800	20.450	19.080	19.180	18.798	41,711
2025-01-10	18.000	20.050	17.680	19.640	19.249	45,343
2025-01-09	18.480	18.480	17.740	17.760	17.406	4,470
2025-01-08	18.160	18.700	18.100	18.300	17.935	38,037
2025-01-07	18.660	18.660	18.200	18.380	18.014	8,545
2025-01-06	18.580	19.160	18.340	18.480	18.112	12,143
2025-01-03	18.320	18.340	18.240	18.240	17.877	2,038
2025-01-02	18.220	18.420	17.680	18.300	17.935	21,672
2024-12-30	18.300	18.460	17.900	17.900	17.543	33,742
2024-12-27	17.400	18.300	17.280	18.260	17.896	22,516
2024-12-23	17.200	18.200	17.100	17.600	17.249	34,702
2024-12-20	17.360	17.360	17.020	17.100	16.759	40,774
2024-12-19	18.060	18.080	17.520	17.520	17.171	37,859
2024-12-18	18.100	18.480	17.860	17.900	17.543	26,678
2024-12-17	18.540	18.880	17.780	18.000	17.641	46,696
2024-12-16	19.900	19.900	18.340	18.340	17.975	42,086
2024-12-13	19.600	20.000	19.540	19.540	19.151	8,063
2024-12-12	19.000	19.760	19.000	19.740	19.347	31,977
2024-12-11	20.400	20.550	19.840	19.880	19.484	27,225
2024-12-10	19.680	20.650	19.320	20.150	19.749	25,729
2024-12-09	19.360	20.300	19.100	19.520	19.131	28,424
2024-12-06	19.540	19.600	19.060	19.060	18.680	18,126
2024-12-05	18.800	19.880	18.800	19.320	18.935	16,825
2024-12-04	18.320	19.040	18.320	19.040	18.661	14,840
2024-12-03	18.760	19.000	18.220	18.500	18.131	21,324
2024-12-02	18.380	19.000	18.300	18.900	18.523	25,010
2024-11-29	18.960	19.240	18.280	18.280	17.916	34,017
2024-11-28	19.020	19.340	18.900	18.900	18.523	10,112
2024-11-27	19.260	19.340	19.000	19.040	18.661	5,897
2024-11-26	20.000	20.100	19.220	19.220	18.837	14,703
2024-11-25	19.740	20.300	19.420	19.860	19.464	193,838

← NewerPage 8 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.