STIF Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.400	16.400	15.020	15.090	15.090	58,001
2026-10-16	16.960	18.320	16.300	16.300	16.300	74,562
2026-10-15	16.520	17.280	16.000	16.980	16.980	66,168
2026-10-14	16.100	17.090	16.010	16.550	16.550	51,085
2026-10-13	17.090	17.090	15.710	15.870	15.870	43,085
2026-10-12	17.000	17.480	16.640	16.810	16.810	56,234
2026-10-09	16.200	16.990	16.100	16.800	16.800	43,453
2026-10-08	17.150	17.180	15.500	16.080	16.080	144,281
2026-10-07	18.000	18.780	17.190	17.190	17.190	110,345
2026-10-06	19.900	19.900	17.500	18.200	18.200	112,603
2026-10-05	19.200	20.500	18.510	19.500	19.500	166,645
2026-10-02	18.000	21.780	16.700	18.990	18.990	523,270
2026-10-01	46.600	46.600	45.000	45.600	45.600	10,038
2026-09-30	46.560	46.840	46.000	46.600	46.600	6,927
2026-09-29	46.000	47.380	45.240	46.520	46.520	14,899
2026-09-28	46.000	46.300	45.500	46.000	46.000	4,747
2026-09-25	45.500	46.200	45.100	46.200	46.200	6,304
2026-09-24	45.600	46.200	45.100	45.420	45.420	5,096
2026-09-23	45.400	46.180	45.400	45.800	45.800	3,038
2026-09-22	46.400	46.480	44.320	45.300	45.300	10,267
2026-09-21	46.720	47.000	46.000	46.460	46.460	7,720
2026-09-18	47.200	47.500	46.720	46.720	46.720	3,374
2026-09-17	46.700	47.300	46.320	47.140	47.140	6,184
2026-09-16	46.400	47.400	46.300	46.600	46.600	5,403
2026-09-15	46.700	46.960	46.140	46.300	46.300	3,257
2026-09-14	47.600	47.680	46.620	46.620	46.620	2,391
2026-09-11	47.600	48.320	47.500	47.600	47.600	5,123
2026-09-10	47.900	48.520	46.440	47.540	47.540	7,920
2026-09-09	50.200	50.350	47.600	47.600	47.600	3,753
2026-09-08	50.500	50.800	49.860	50.200	50.200	4,475
2026-09-07	49.800	51.500	49.800	50.700	50.700	8,279
2026-09-04	50.000	50.300	49.700	49.700	49.700	2,935
2026-09-03	48.500	50.250	48.500	50.000	50.000	6,687
2026-09-02	47.500	49.000	47.220	48.500	48.500	6,243
2026-09-01	46.860	47.700	46.620	47.600	47.600	7,712
2026-08-31	47.220	47.700	46.820	46.820	46.820	5,761
2026-08-28	47.760	48.400	47.000	47.500	47.500	7,207
2026-08-27	48.800	49.000	47.600	47.740	47.740	4,037
2026-08-26	48.600	49.000	48.400	48.600	48.600	2,443
2026-08-25	48.500	49.380	48.300	48.600	48.600	2,853
2026-08-24	48.300	49.180	47.960	48.620	48.620	6,563
2026-08-21	48.000	48.600	48.000	48.060	48.060	2,466
2026-08-20	49.200	49.200	47.520	48.080	48.080	7,482
2026-08-19	50.600	50.700	47.400	49.500	49.500	13,576
2026-08-18	51.050	51.400	50.500	50.600	50.600	4,679
2026-08-17	52.400	52.600	51.050	51.500	51.500	5,336
2026-08-14	51.500	52.400	51.500	51.950	51.950	3,003
2026-08-13	51.200	51.900	51.200	51.400	51.400	2,215
2026-08-12	51.000	51.950	51.000	51.350	51.350	3,829
2026-08-11	51.450	51.600	51.000	51.600	51.600	1,885
2026-08-10	51.600	52.000	51.000	51.050	51.050	8,149
2026-08-07	52.300	52.550	51.500	51.500	51.500	4,537
2026-08-06	52.400	52.700	51.750	52.300	52.300	3,050
2026-08-05	52.800	53.000	52.100	52.750	52.750	6,269
2026-08-04	51.500	53.550	51.250	52.400	52.400	10,961
2026-08-03	52.000	52.000	50.750	51.500	51.500	5,815
2026-07-31	52.400	52.550	51.900	52.000	52.000	5,216
2026-07-30	51.000	52.500	51.000	52.050	52.050	6,397
2026-07-29	51.600	51.600	50.800	51.200	51.200	6,219
2026-07-28	52.150	52.800	51.450	51.500	51.500	8,059

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.6800 EUR
2025-05-29	0.5900 EUR
2024-06-17	0.1900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.