STEICO SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	19.440	19.680	18.900	19.680	19.288	19,096
2024-11-21	19.320	19.500	18.880	19.320	18.935	27,235
2024-11-20	19.560	19.660	18.900	19.260	18.876	36,953
2024-11-19	19.620	19.680	18.920	19.680	19.288	19,262
2024-11-18	20.500	20.650	19.320	19.600	19.209	26,233
2024-11-15	19.700	20.600	19.700	20.250	19.847	22,099
2024-11-14	19.420	20.400	19.080	19.980	19.582	24,047
2024-11-13	20.150	20.350	19.560	19.600	19.209	22,871
2024-11-12	20.400	20.400	19.800	20.050	19.651	24,776
2024-11-11	21.400	21.800	20.700	20.750	20.337	18,375
2024-11-08	22.000	22.350	21.200	21.300	20.876	15,667
2024-11-07	22.050	22.250	22.000	22.000	21.562	19,764
2024-11-06	22.300	23.300	21.950	22.000	21.562	20,500
2024-11-05	22.250	22.450	22.100	22.100	21.660	11,444
2024-11-04	23.100	23.300	22.050	22.050	21.611	13,900
2024-11-01	22.700	23.200	22.350	23.000	22.542	8,852
2024-10-31	22.050	22.450	21.800	22.300	21.856	18,199
2024-10-30	22.250	22.750	21.800	21.900	21.464	31,639
2024-10-29	23.000	23.350	21.550	22.000	21.562	76,207
2024-10-28	24.150	24.500	23.800	23.800	23.326	6,796
2024-10-25	24.550	24.550	23.850	24.000	23.522	10,398
2024-10-24	23.950	24.600	23.950	24.350	23.865	6,913
2024-10-23	25.300	25.500	24.050	24.050	23.571	10,065
2024-10-22	26.100	26.650	24.550	25.000	24.502	20,111
2024-10-21	24.500	26.600	24.200	26.000	25.482	14,027
2024-10-18	24.050	24.550	23.600	24.300	23.816	15,044
2024-10-17	23.800	24.350	23.800	24.250	23.767	2,600
2024-10-16	23.750	24.200	23.600	23.850	23.375	19,758
2024-10-15	23.400	23.700	23.100	23.550	23.081	27,881
2024-10-14	23.750	23.800	23.350	23.500	23.032	5,451
2024-10-11	23.750	23.800	23.600	23.600	23.130	9,075
2024-10-10	23.800	24.000	23.650	23.800	23.326	7,898
2024-10-09	23.700	24.000	23.200	23.650	23.179	43,282
2024-10-08	24.050	24.050	23.350	23.500	23.032	3,429
2024-10-07	24.150	24.500	23.750	24.000	23.522	4,282
2024-10-04	24.150	24.550	23.950	24.000	23.522	4,889
2024-10-03	24.250	24.350	23.950	24.100	23.620	2,783
2024-10-02	24.500	24.550	23.800	24.000	23.522	2,732
2024-10-01	24.900	24.900	23.950	24.300	23.816	2,991
2024-09-30	25.100	25.100	24.550	24.650	24.159	4,140
2024-09-27	25.300	25.450	24.600	25.000	24.502	4,741
2024-09-26	25.750	26.400	25.100	25.200	24.698	3,433
2024-09-25	25.050	26.100	25.050	25.500	24.992	3,767
2024-09-24	25.000	25.000	24.450	24.800	24.306	9,000
2024-09-23	24.300	25.000	24.000	24.800	24.306	4,227
2024-09-20	25.050	25.150	24.300	24.300	23.816	3,207
2024-09-19	25.050	25.300	25.000	25.000	24.502	1,319
2024-09-18	25.100	25.200	24.700	24.700	24.208	2,664
2024-09-17	24.050	24.900	24.050	24.750	24.257	5,527
2024-09-16	24.000	25.000	23.750	23.950	23.473	5,916
2024-09-13	23.200	23.900	23.000	23.750	23.277	8,465
2024-09-12	24.000	24.150	23.000	23.200	22.738	10,693
2024-09-11	25.500	25.600	23.300	23.300	22.836	16,996
2024-09-10	25.600	25.600	25.200	25.250	24.747	788
2024-09-09	25.800	25.800	25.300	25.450	24.943	723
2024-09-06	26.150	26.850	25.450	25.550	25.041	4,691
2024-09-05	26.200	26.500	25.900	25.900	25.384	1,397
2024-09-04	26.150	26.300	25.300	25.950	25.433	6,206
2024-09-03	27.100	27.900	26.350	26.350	25.825	1,955
2024-09-02	26.800	27.500	26.300	27.500	26.952	3,669

← NewerPage 9 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.