STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 18.450 | 18.450 | 17.800 | 17.900 | 17.494 | 1,975 |
| 2024-09-05 | 18.650 | 18.650 | 18.150 | 18.450 | 18.031 | 1,737 |
| 2024-09-04 | 18.650 | 19.000 | 18.300 | 18.650 | 18.227 | 3,962 |
| 2024-09-03 | 18.100 | 18.800 | 18.100 | 18.650 | 18.227 | 3,038 |
| 2024-09-02 | 17.800 | 18.100 | 17.700 | 18.100 | 17.689 | 1,398 |
| 2024-08-30 | 17.900 | 17.900 | 17.700 | 17.800 | 17.396 | 492 |
| 2024-08-29 | 18.000 | 18.000 | 17.700 | 17.900 | 17.494 | 897 |
| 2024-08-28 | 17.900 | 18.000 | 17.700 | 17.900 | 17.494 | 1,210 |
| 2024-08-27 | 18.100 | 18.100 | 17.600 | 17.900 | 17.494 | 2,433 |
| 2024-08-26 | 18.000 | 18.100 | 17.750 | 18.100 | 17.689 | 1,449 |
| 2024-08-23 | 17.800 | 18.000 | 17.800 | 18.000 | 17.591 | 878 |
| 2024-08-22 | 17.800 | 17.950 | 17.600 | 17.800 | 17.396 | 1,700 |
| 2024-08-21 | 17.400 | 17.750 | 17.350 | 17.750 | 17.347 | 599 |
| 2024-08-20 | 17.150 | 17.350 | 17.100 | 17.250 | 16.859 | 775 |
| 2024-08-19 | 17.400 | 17.400 | 16.600 | 17.150 | 16.761 | 2,352 |
| 2024-08-16 | 17.950 | 17.950 | 16.500 | 17.200 | 16.810 | 8,785 |
| 2024-08-15 | 17.850 | 18.000 | 17.400 | 17.950 | 17.543 | 1,245 |
| 2024-08-14 | 17.650 | 17.850 | 17.600 | 17.750 | 17.347 | 1,365 |
| 2024-08-13 | 17.900 | 18.000 | 17.800 | 17.900 | 17.494 | 724 |
| 2024-08-12 | 17.100 | 18.100 | 17.100 | 17.900 | 17.494 | 4,443 |
| 2024-08-09 | 16.650 | 17.300 | 16.650 | 16.900 | 16.516 | 1,677 |
| 2024-08-08 | 16.950 | 16.950 | 16.500 | 16.500 | 16.126 | 2,056 |
| 2024-08-07 | 16.400 | 16.950 | 16.250 | 16.950 | 16.565 | 2,024 |
| 2024-08-06 | 16.250 | 17.000 | 16.000 | 16.000 | 15.637 | 5,699 |
| 2024-08-05 | 17.600 | 17.800 | 15.850 | 15.850 | 15.490 | 6,945 |
| 2024-08-02 | 17.800 | 18.050 | 16.900 | 17.800 | 17.396 | 3,455 |
| 2024-08-01 | 16.800 | 18.450 | 16.800 | 17.800 | 17.396 | 4,052 |
| 2024-07-31 | 16.800 | 16.800 | 16.500 | 16.800 | 16.419 | 1,045 |
| 2024-07-30 | 16.500 | 16.800 | 16.250 | 16.800 | 16.419 | 2,648 |
| 2024-07-29 | 16.100 | 16.850 | 16.100 | 16.200 | 15.832 | 3,756 |
| 2024-07-26 | 16.700 | 17.000 | 15.650 | 16.000 | 15.637 | 8,914 |
| 2024-07-25 | 17.900 | 17.900 | 16.650 | 17.250 | 16.859 | 9,298 |
| 2024-07-24 | 17.850 | 18.000 | 17.300 | 17.800 | 17.396 | 5,082 |
| 2024-07-23 | 18.400 | 18.400 | 17.250 | 17.900 | 17.494 | 4,805 |
| 2024-07-22 | 19.000 | 19.050 | 18.400 | 18.400 | 17.982 | 3,584 |
| 2024-07-19 | 19.000 | 19.200 | 18.500 | 18.750 | 18.324 | 9,333 |
| 2024-07-18 | 19.000 | 19.350 | 18.550 | 18.900 | 18.471 | 5,157 |
| 2024-07-17 | 18.000 | 19.350 | 17.000 | 18.900 | 18.471 | 14,925 |
| 2024-07-16 | 15.000 | 16.500 | 15.000 | 16.500 | 16.126 | 12,683 |
| 2024-07-15 | 13.800 | 15.050 | 13.800 | 14.750 | 14.415 | 7,277 |
| 2024-07-12 | 13.500 | 13.950 | 13.500 | 13.950 | 13.633 | 2,068 |
| 2024-07-11 | 13.850 | 13.900 | 13.550 | 13.900 | 13.585 | 6,278 |
| 2024-07-10 | 13.500 | 13.800 | 13.200 | 13.800 | 13.487 | 1,942 |
| 2024-07-09 | 13.550 | 13.550 | 13.250 | 13.500 | 13.194 | 3,019 |
| 2024-07-08 | 13.000 | 13.550 | 13.000 | 13.200 | 12.900 | 2,688 |
| 2024-07-05 | 13.500 | 13.600 | 13.250 | 13.300 | 12.998 | 2,870 |
| 2024-07-04 | 13.200 | 13.450 | 13.000 | 13.400 | 13.096 | 11,343 |
| 2024-07-03 | 13.300 | 13.300 | 12.450 | 13.100 | 12.803 | 3,283 |
| 2024-07-02 | 12.950 | 13.200 | 12.200 | 12.700 | 12.412 | 2,191 |
| 2024-07-01 | 12.000 | 12.400 | 12.000 | 12.400 | 12.119 | 1,387 |
| 2024-06-28 | 12.000 | 12.450 | 11.800 | 12.050 | 11.777 | 5,381 |
| 2024-06-27 | 13.000 | 13.000 | 12.050 | 12.450 | 12.167 | 1,001 |
| 2024-06-26 | 11.950 | 12.350 | 11.950 | 12.350 | 12.070 | 3,138 |
| 2024-06-25 | 12.000 | 12.400 | 11.600 | 11.700 | 11.434 | 5,519 |
| 2024-06-24 | 12.800 | 13.000 | 12.050 | 12.400 | 12.119 | 3,648 |
| 2024-06-21 | 13.500 | 13.500 | 13.000 | 13.200 | 12.900 | 1,698 |
| 2024-06-20 | 12.400 | 13.500 | 12.400 | 13.500 | 13.194 | 13,409 |
| 2024-06-19 | 12.800 | 13.350 | 12.600 | 13.050 | 12.754 | 1,822 |
| 2024-06-18 | 12.000 | 12.950 | 11.800 | 12.700 | 12.412 | 3,564 |
| 2024-06-17 | 11.200 | 12.000 | 11.200 | 12.000 | 11.728 | 9,987 |
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.