STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 13.300 | 13.300 | 11.800 | 12.200 | 11.737 | 15,673 |
| 2024-06-13 | 13.800 | 14.000 | 13.400 | 13.800 | 13.277 | 3,174 |
| 2024-06-12 | 14.000 | 14.000 | 13.600 | 14.000 | 13.469 | 3,997 |
| 2024-06-11 | 13.900 | 14.000 | 13.724 | 14.000 | 13.469 | 3,524 |
| 2024-06-10 | 13.850 | 13.900 | 13.700 | 13.890 | 13.363 | 1,205 |
| 2024-06-07 | 14.100 | 14.100 | 13.800 | 13.850 | 13.325 | 1,853 |
| 2024-06-06 | 13.980 | 14.200 | 13.702 | 14.078 | 13.544 | 3,528 |
| 2024-06-05 | 13.470 | 13.980 | 13.212 | 13.948 | 13.419 | 3,064 |
| 2024-06-04 | 13.200 | 13.478 | 12.988 | 13.400 | 12.892 | 5,058 |
| 2024-06-03 | 13.520 | 13.816 | 13.000 | 13.510 | 12.998 | 3,342 |
| 2024-05-31 | 13.880 | 13.880 | 13.640 | 13.842 | 13.317 | 3,273 |
| 2024-05-30 | 14.200 | 14.200 | 13.850 | 13.920 | 13.392 | 2,721 |
| 2024-05-29 | 14.100 | 14.200 | 13.850 | 14.200 | 13.662 | 8,162 |
| 2024-05-28 | 13.910 | 14.100 | 13.752 | 14.100 | 13.565 | 6,180 |
| 2024-05-27 | 13.760 | 14.400 | 13.500 | 13.910 | 13.383 | 19,033 |
| 2024-05-24 | 12.150 | 13.364 | 12.112 | 13.350 | 12.844 | 26,978 |
| 2024-05-23 | 11.340 | 11.340 | 11.000 | 11.300 | 10.872 | 2,118 |
| 2024-05-22 | 11.390 | 11.390 | 11.202 | 11.310 | 10.881 | 1,998 |
| 2024-05-21 | 11.350 | 11.390 | 11.200 | 11.366 | 10.935 | 1,536 |
| 2024-05-20 | 11.250 | 11.396 | 11.202 | 11.300 | 10.872 | 780 |
| 2024-05-17 | 11.000 | 11.300 | 10.800 | 11.200 | 10.775 | 4,021 |
| 2024-05-16 | 11.100 | 11.120 | 10.902 | 11.110 | 10.689 | 2,406 |
| 2024-05-15 | 10.998 | 11.060 | 10.860 | 11.060 | 10.641 | 7,268 |
| 2024-05-14 | 10.890 | 10.996 | 10.862 | 10.870 | 10.458 | 1,371 |
| 2024-05-13 | 10.800 | 11.000 | 10.800 | 10.996 | 10.579 | 2,431 |
| 2024-05-10 | 11.050 | 11.050 | 10.840 | 10.840 | 10.429 | 1,588 |
| 2024-05-09 | 10.820 | 11.098 | 10.820 | 10.900 | 10.487 | 1,986 |
| 2024-05-08 | 11.100 | 11.100 | 10.822 | 11.088 | 10.668 | 1,201 |
| 2024-05-07 | 11.060 | 11.060 | 10.800 | 11.028 | 10.610 | 1,800 |
| 2024-05-06 | 11.200 | 11.200 | 10.802 | 10.900 | 10.487 | 3,383 |
| 2024-05-03 | 11.020 | 11.200 | 11.020 | 11.200 | 10.775 | 1,619 |
| 2024-05-02 | 10.900 | 11.170 | 10.900 | 11.138 | 10.716 | 1,635 |
| 2024-04-30 | 11.200 | 11.300 | 10.620 | 10.882 | 10.469 | 4,537 |
| 2024-04-29 | 10.400 | 11.200 | 10.400 | 11.080 | 10.660 | 6,012 |
| 2024-04-26 | 10.100 | 10.380 | 10.100 | 10.380 | 9.986 | 3,133 |
| 2024-04-25 | 10.998 | 10.998 | 10.000 | 10.000 | 9.621 | 7,314 |
| 2024-04-24 | 11.298 | 11.298 | 10.700 | 10.998 | 10.581 | 7,126 |
| 2024-04-23 | 11.420 | 11.420 | 11.124 | 11.398 | 10.966 | 4,498 |
| 2024-04-22 | 11.460 | 11.500 | 11.110 | 11.460 | 11.026 | 13,381 |
| 2024-04-19 | 11.480 | 11.480 | 11.102 | 11.290 | 10.862 | 6,380 |
| 2024-04-18 | 11.280 | 11.490 | 10.900 | 11.490 | 11.054 | 9,771 |
| 2024-04-17 | 10.200 | 11.000 | 10.200 | 10.800 | 10.391 | 5,696 |
| 2024-04-16 | 10.950 | 10.950 | 10.000 | 10.202 | 9.815 | 12,252 |
| 2024-04-15 | 11.500 | 11.650 | 10.500 | 10.980 | 10.564 | 24,296 |
| 2024-04-12 | 10.550 | 11.602 | 10.550 | 11.500 | 11.064 | 48,312 |
| 2024-04-11 | 10.598 | 10.598 | 9.998 | 10.540 | 10.140 | 44,397 |
| 2024-04-10 | 8.870 | 9.100 | 8.870 | 9.090 | 8.745 | 3,347 |
| 2024-04-09 | 9.100 | 9.190 | 8.861 | 8.879 | 8.542 | 3,499 |
| 2024-04-08 | 8.750 | 9.200 | 8.511 | 9.200 | 8.851 | 8,690 |
| 2024-04-05 | 8.400 | 8.890 | 8.400 | 8.749 | 8.417 | 6,664 |
| 2024-04-04 | 8.040 | 8.500 | 8.040 | 8.400 | 8.082 | 1,870 |
| 2024-04-03 | 8.299 | 8.299 | 8.061 | 8.200 | 7.889 | 980 |
| 2024-04-02 | 8.350 | 8.399 | 8.000 | 8.300 | 7.985 | 4,625 |
| 2024-03-28 | 8.000 | 8.350 | 8.000 | 8.350 | 8.033 | 3,978 |
| 2024-03-27 | 8.000 | 8.050 | 7.921 | 8.050 | 7.745 | 2,183 |
| 2024-03-26 | 8.200 | 8.200 | 8.000 | 8.000 | 7.697 | 715 |
| 2024-03-25 | 8.210 | 8.220 | 7.851 | 8.000 | 7.697 | 2,757 |
| 2024-03-22 | 8.380 | 8.380 | 8.210 | 8.210 | 7.899 | 745 |
| 2024-03-21 | 8.379 | 8.400 | 8.100 | 8.389 | 8.071 | 913 |
| 2024-03-20 | 8.360 | 8.390 | 8.010 | 8.100 | 7.793 | 1,790 |
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.