STIF Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	52.000	53.300	52.000	52.500	52.500	12,373
2026-07-24	52.600	53.000	51.500	52.000	52.000	4,180
2026-07-23	53.200	53.600	49.640	53.100	53.100	34,269
2026-07-22	52.900	53.550	52.500	52.800	52.800	2,792
2026-07-21	52.000	53.150	51.900	52.750	52.750	2,584
2026-07-20	52.000	52.800	51.800	51.850	51.850	5,932
2026-07-17	51.500	52.800	50.800	52.200	52.200	9,337
2026-07-16	52.000	52.300	51.200	51.500	51.500	5,646
2026-07-15	53.050	53.200	52.000	52.250	52.250	3,707
2026-07-14	53.600	53.600	52.700	53.000	53.000	2,634
2026-07-13	52.750	53.600	52.200	53.400	53.400	5,199
2026-07-10	52.000	52.700	51.800	52.650	52.650	3,728
2026-07-09	50.900	52.200	50.650	52.000	52.000	3,775
2026-07-08	51.800	52.200	50.200	50.700	50.700	6,302
2026-07-07	52.000	52.750	51.900	52.150	52.150	3,769
2026-07-06	50.800	52.450	50.400	52.000	52.000	5,283
2026-07-03	50.650	51.800	50.650	51.250	51.250	5,404
2026-07-02	50.200	51.100	49.620	50.650	50.650	7,239
2026-07-01	51.200	52.650	49.620	50.200	50.200	15,030
2026-06-30	53.900	54.400	50.100	51.700	51.700	19,291
2026-06-29	53.000	55.200	53.000	53.900	53.900	17,909
2026-06-26	53.000	54.200	51.550	52.850	52.850	33,167
2026-06-25	58.100	59.000	52.400	52.650	52.650	29,823
2026-06-24	59.000	59.100	58.100	58.100	58.100	15,537
2026-06-23	59.400	59.500	58.500	59.250	59.250	14,962
2026-06-22	60.000	60.150	58.650	59.950	59.950	18,890
2026-06-19	59.000	59.600	58.650	58.650	58.650	12,448
2026-06-18	59.500	59.600	58.500	59.000	59.000	22,781
2026-06-17	59.150	60.100	59.000	59.200	59.200	13,472
2026-06-16	58.500	59.400	58.000	59.150	59.150	17,253
2026-06-15	57.400	59.500	57.400	58.500	58.500	16,301
2026-06-12	58.250	58.950	57.150	57.150	57.150	11,638
2026-06-11	57.400	58.200	57.050	57.150	57.150	7,287
2026-06-10	56.000	57.800	55.750	57.400	57.400	21,049
2026-06-09	56.800	57.750	56.000	56.200	56.200	8,281
2026-06-08	56.000	57.600	56.000	57.000	57.000	9,686
2026-06-05	56.500	57.950	56.000	57.000	57.000	17,463
2026-06-04	55.250	57.600	54.650	56.450	56.450	8,846
2026-06-03	58.800	59.600	54.050	55.800	55.800	28,559
2026-06-02	59.000	60.200	58.600	59.400	59.400	12,933
2026-06-01	59.850	60.400	58.800	59.000	58.320	23,309
2026-05-29	58.850	60.600	57.900	59.900	59.210	20,210
2026-05-28	56.900	58.300	56.350	57.900	57.233	23,610
2026-05-27	55.700	56.800	55.050	56.350	55.701	13,707
2026-05-26	54.400	56.350	54.200	55.300	54.663	25,710
2026-05-25	53.000	54.450	52.700	54.050	53.427	16,174
2026-05-22	53.000	53.400	52.100	52.500	51.895	16,909
2026-05-21	54.400	54.400	52.100	52.650	52.043	18,253
2026-05-20	51.200	54.600	51.200	54.250	53.625	21,519
2026-05-19	50.800	51.400	50.800	51.000	50.412	4,158
2026-05-18	51.200	51.600	50.200	50.700	50.116	9,621
2026-05-15	51.400	52.300	51.000	51.200	50.610	14,886
2026-05-14	49.900	52.200	49.900	51.800	51.203	16,426
2026-05-13	49.980	50.800	48.600	49.600	49.028	10,181
2026-05-12	52.000	52.500	49.500	49.520	48.949	15,156
2026-05-11	51.000	51.800	50.950	51.150	50.561	10,861
2026-05-08	50.250	50.800	49.200	50.500	49.918	13,373
2026-05-07	51.500	52.050	50.050	50.250	49.671	18,101
2026-05-06	50.700	53.150	50.450	51.500	50.906	25,774
2026-05-05	45.800	50.300	45.800	50.050	49.473	30,010

← NewerPage 2 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.