STIF Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	46.500	46.920	45.640	45.720	45.193	16,139
2026-04-30	44.200	47.160	44.000	46.400	45.865	24,462
2026-04-29	44.960	45.980	44.420	44.540	44.027	15,625
2026-04-28	45.980	46.000	44.220	44.880	44.363	19,150
2026-04-27	47.200	47.600	45.600	46.040	45.509	17,557
2026-04-24	47.000	47.880	46.300	47.120	46.577	16,931
2026-04-23	47.400	48.720	47.000	47.060	46.518	18,921
2026-04-22	47.600	48.840	46.780	47.400	46.854	15,937
2026-04-21	47.720	48.400	47.200	47.400	46.854	15,535
2026-04-20	48.720	50.000	47.520	47.600	47.051	24,552
2026-04-17	48.520	50.000	48.520	48.940	48.376	19,564
2026-04-16	48.400	50.600	48.080	48.120	47.565	19,418
2026-04-15	48.800	49.380	48.000	48.080	47.526	13,495
2026-04-14	48.200	49.200	47.800	48.240	47.684	19,843
2026-04-13	48.400	48.500	46.500	47.420	46.874	24,042
2026-04-10	46.900	50.500	46.760	49.120	48.554	42,674
2026-04-09	43.600	46.400	42.920	46.180	45.648	31,344
2026-04-08	44.400	44.780	43.200	43.300	42.801	32,374
2026-04-07	44.060	44.800	41.000	42.100	41.615	44,060
2026-04-02	43.100	43.950	41.800	43.300	42.801	24,736
2026-04-01	43.050	44.750	42.550	43.650	43.147	48,594
2026-03-31	40.400	43.150	40.400	41.400	40.923	51,080
2026-03-30	44.600	45.500	39.600	40.250	39.786	141,062
2026-03-27	58.500	58.500	44.550	44.550	44.037	229,617
2026-03-26	61.000	61.600	59.000	59.700	59.012	26,456
2026-03-25	60.000	62.600	60.000	61.300	60.594	18,624
2026-03-24	60.400	60.400	58.200	59.000	58.320	14,441
2026-03-23	57.800	61.800	56.500	60.400	59.704	17,093
2026-03-20	59.200	60.400	58.100	58.800	58.122	10,656
2026-03-19	60.700	61.200	58.700	59.100	58.419	19,143
2026-03-18	61.100	63.600	61.100	61.300	60.594	18,203
2026-03-17	59.800	61.600	59.100	60.400	59.704	12,163
2026-03-16	59.000	60.400	58.500	59.000	58.320	8,114
2026-03-13	58.600	59.500	57.800	58.200	57.529	7,336
2026-03-12	59.000	59.800	58.100	58.800	58.122	9,083
2026-03-11	59.300	59.900	57.900	58.900	58.221	8,666
2026-03-10	58.200	59.400	58.000	59.200	58.518	13,390
2026-03-09	56.100	57.700	54.800	56.900	56.244	32,039
2026-03-06	58.800	59.600	57.500	58.200	57.529	12,259
2026-03-05	59.500	60.900	58.300	58.300	57.628	11,501
2026-03-04	57.500	60.700	57.500	59.600	58.913	16,937
2026-03-03	58.800	59.500	56.700	57.500	56.837	28,897
2026-03-02	59.000	60.800	56.300	59.800	59.111	21,679
2026-02-27	63.200	63.600	60.500	61.300	60.594	25,074
2026-02-26	64.400	64.400	61.700	63.600	62.867	14,221
2026-02-25	60.500	64.100	60.300	64.100	63.361	27,996
2026-02-24	60.000	61.300	59.800	60.000	59.309	15,874
2026-02-23	59.700	61.400	59.300	59.900	59.210	12,681
2026-02-20	61.300	61.800	59.300	60.200	59.506	13,819
2026-02-19	61.200	62.000	59.600	60.800	60.099	15,085
2026-02-18	60.200	62.200	58.000	61.700	60.989	21,730
2026-02-17	60.900	60.900	59.000	60.400	59.704	13,019
2026-02-16	60.800	61.500	59.900	60.700	60.000	10,456
2026-02-13	61.000	61.500	59.100	60.300	59.605	18,562
2026-02-12	62.300	63.800	61.000	61.000	60.297	14,396
2026-02-11	65.000	65.000	61.600	61.600	60.890	19,341
2026-02-10	65.300	66.200	63.700	64.700	63.954	37,122
2026-02-09	61.800	63.600	61.800	62.300	61.582	14,703
2026-02-06	60.800	61.900	60.100	61.800	61.088	10,064
2026-02-05	61.700	62.400	60.100	61.000	60.297	14,191

← NewerPage 3 of 13 · 721 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.