STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.250 | 8.370 | 7.700 | 8.000 | 7.697 | 7,947 |
| 2024-03-18 | 8.460 | 8.460 | 8.200 | 8.200 | 7.889 | 7,261 |
| 2024-03-15 | 8.747 | 8.747 | 8.505 | 8.550 | 8.226 | 2,549 |
| 2024-03-14 | 8.520 | 8.779 | 8.510 | 8.749 | 8.417 | 4,009 |
| 2024-03-13 | 8.800 | 8.800 | 8.520 | 8.520 | 8.197 | 4,473 |
| 2024-03-12 | 8.600 | 8.819 | 8.600 | 8.809 | 8.475 | 622 |
| 2024-03-11 | 8.580 | 8.995 | 8.580 | 8.580 | 8.255 | 2,360 |
| 2024-03-08 | 8.560 | 8.990 | 8.450 | 8.989 | 8.648 | 3,661 |
| 2024-03-07 | 8.940 | 8.940 | 8.540 | 8.745 | 8.413 | 3,209 |
| 2024-03-06 | 9.120 | 9.499 | 8.500 | 8.939 | 8.600 | 5,183 |
| 2024-03-05 | 9.540 | 9.560 | 9.101 | 9.464 | 9.105 | 3,338 |
| 2024-03-04 | 9.000 | 9.690 | 8.800 | 9.611 | 9.247 | 9,137 |
| 2024-03-01 | 8.360 | 8.899 | 8.360 | 8.800 | 8.466 | 7,284 |
| 2024-02-29 | 8.900 | 8.999 | 8.331 | 8.838 | 8.503 | 12,367 |
| 2024-02-28 | 8.920 | 9.180 | 8.900 | 9.060 | 8.717 | 9,395 |
| 2024-02-27 | 9.338 | 9.399 | 8.900 | 8.900 | 8.563 | 6,502 |
| 2024-02-26 | 9.397 | 9.701 | 8.850 | 9.469 | 9.110 | 9,496 |
| 2024-02-23 | 9.600 | 9.796 | 9.200 | 9.720 | 9.351 | 13,558 |
| 2024-02-22 | 10.098 | 10.198 | 9.370 | 9.740 | 9.371 | 14,649 |
| 2024-02-21 | 9.980 | 10.000 | 9.581 | 9.603 | 9.239 | 10,022 |
| 2024-02-20 | 9.900 | 10.000 | 9.000 | 9.980 | 9.602 | 19,387 |
| 2024-02-19 | 9.600 | 10.890 | 9.500 | 10.000 | 9.621 | 42,921 |
| 2024-02-16 | 8.850 | 9.600 | 8.711 | 9.399 | 9.043 | 27,068 |
| 2024-02-15 | 9.000 | 9.100 | 8.250 | 8.600 | 8.274 | 19,453 |
| 2024-02-14 | 8.300 | 9.200 | 8.300 | 8.950 | 8.611 | 23,614 |
| 2024-02-13 | 7.700 | 8.300 | 7.700 | 8.300 | 7.985 | 38,933 |
| 2024-02-12 | 7.420 | 7.900 | 7.300 | 7.630 | 7.341 | 44,745 |
| 2024-02-09 | 7.138 | 7.138 | 6.952 | 7.099 | 6.830 | 1,520 |
| 2024-02-08 | 7.100 | 7.100 | 6.870 | 7.090 | 6.821 | 3,777 |
| 2024-02-07 | 7.250 | 7.300 | 6.948 | 7.100 | 6.831 | 5,461 |
| 2024-02-06 | 7.150 | 7.380 | 7.051 | 7.250 | 6.975 | 15,157 |
| 2024-02-05 | 7.180 | 7.180 | 7.000 | 7.150 | 6.879 | 3,465 |
| 2024-02-02 | 7.380 | 7.380 | 7.070 | 7.150 | 6.879 | 18,795 |
| 2024-02-01 | 6.980 | 6.995 | 6.924 | 6.970 | 6.706 | 1,607 |
| 2024-01-31 | 6.800 | 6.980 | 6.700 | 6.975 | 6.711 | 2,345 |
| 2024-01-30 | 6.700 | 6.800 | 6.700 | 6.800 | 6.542 | 1,390 |
| 2024-01-29 | 6.900 | 6.900 | 6.800 | 6.800 | 6.542 | 249 |
| 2024-01-26 | 6.999 | 6.999 | 6.651 | 6.752 | 6.496 | 1,352 |
| 2024-01-25 | 7.100 | 7.100 | 6.562 | 6.641 | 6.389 | 1,388 |
| 2024-01-24 | 7.100 | 7.100 | 6.950 | 6.950 | 6.687 | 220 |
| 2024-01-23 | 7.100 | 7.100 | 7.000 | 7.000 | 6.735 | 1,174 |
| 2024-01-22 | 7.000 | 7.090 | 7.000 | 7.090 | 6.821 | 3,043 |
| 2024-01-19 | 6.611 | 7.000 | 6.520 | 7.000 | 6.735 | 4,588 |
| 2024-01-18 | 6.710 | 6.820 | 6.610 | 6.610 | 6.359 | 916 |
| 2024-01-17 | 6.700 | 6.710 | 6.601 | 6.710 | 6.456 | 680 |
| 2024-01-16 | 6.820 | 6.850 | 6.701 | 6.701 | 6.447 | 1,284 |
| 2024-01-15 | 6.701 | 6.820 | 6.700 | 6.820 | 6.561 | 1,311 |
| 2024-01-12 | 6.670 | 6.860 | 6.670 | 6.860 | 6.600 | 1,076 |
| 2024-01-11 | 6.650 | 6.799 | 6.650 | 6.700 | 6.446 | 1,142 |
| 2024-01-10 | 6.750 | 6.800 | 6.611 | 6.800 | 6.542 | 413 |
| 2024-01-09 | 6.650 | 6.799 | 6.561 | 6.750 | 6.494 | 722 |
| 2024-01-08 | 6.530 | 6.620 | 6.500 | 6.620 | 6.369 | 452 |
| 2024-01-05 | 6.610 | 6.610 | 6.520 | 6.523 | 6.276 | 2,022 |
| 2024-01-04 | 6.700 | 6.949 | 6.600 | 6.650 | 6.398 | 4,669 |
| 2024-01-03 | 7.000 | 7.000 | 6.500 | 6.890 | 6.629 | 5,697 |
| 2024-01-02 | 7.000 | 7.100 | 7.000 | 7.080 | 6.812 | 4,615 |
| 2023-12-29 | 7.200 | 7.200 | 7.001 | 7.170 | 6.898 | 2,058 |
| 2023-12-28 | 7.200 | 7.250 | 7.000 | 7.200 | 6.927 | 4,960 |
| 2023-12-27 | 7.100 | 7.200 | 7.080 | 7.200 | 6.927 | 5,699 |
| 2023-12-22 | 7.150 | 7.250 | 7.080 | 7.080 | 6.812 | 9,297 |
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.