STIF Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	62.100	63.700	61.000	61.700	60.989	13,948
2026-02-03	63.700	64.000	61.000	61.800	61.088	18,065
2026-02-02	64.400	64.400	60.500	62.800	62.076	22,559
2026-01-30	65.700	65.800	62.600	64.600	63.856	27,407
2026-01-29	67.000	67.200	64.800	65.700	64.943	21,257
2026-01-28	66.500	67.900	65.900	67.000	66.228	17,813
2026-01-27	68.000	69.000	66.500	66.600	65.832	30,228
2026-01-26	68.000	68.300	64.500	67.100	66.327	43,263
2026-01-23	63.400	67.900	61.200	66.900	66.129	106,244
2026-01-22	57.400	59.200	56.700	58.300	57.628	32,234
2026-01-21	53.900	56.100	53.900	55.900	55.256	19,114
2026-01-20	55.800	55.900	53.200	53.500	52.883	26,288
2026-01-19	56.400	57.000	55.100	55.900	55.256	15,452
2026-01-16	56.800	57.400	55.800	56.500	55.849	23,174
2026-01-15	57.300	59.400	56.700	56.700	56.047	30,502
2026-01-14	54.400	57.800	54.000	56.300	55.651	52,279
2026-01-13	54.200	55.500	52.700	53.200	52.587	23,181
2026-01-12	54.800	55.500	54.100	54.100	53.477	11,569
2026-01-09	55.000	55.500	53.900	54.500	53.872	12,844
2026-01-08	53.800	57.300	53.600	55.000	54.366	28,165
2026-01-07	52.500	54.000	52.400	53.600	52.982	12,199
2026-01-06	54.300	54.300	51.800	52.300	51.697	13,864
2026-01-05	53.600	54.800	52.100	54.200	53.575	15,606
2026-01-02	53.500	54.200	52.300	53.200	52.587	13,252
2025-12-31	53.400	53.700	53.000	53.700	53.081	4,228
2025-12-30	52.500	53.700	52.300	53.000	52.389	5,621
2025-12-29	53.800	53.800	52.200	52.700	52.093	17,597
2025-12-24	53.000	53.800	51.800	53.800	53.180	9,014
2025-12-23	53.300	53.600	52.500	52.900	52.290	9,868
2025-12-22	52.200	53.900	52.200	53.400	52.785	10,349
2025-12-19	51.200	52.000	50.000	51.500	50.906	26,107
2025-12-18	52.000	52.100	50.500	51.000	50.412	27,226
2025-12-17	53.500	54.300	51.500	51.600	51.005	16,508
2025-12-16	54.300	54.500	53.100	53.500	52.883	13,476
2025-12-15	55.000	55.200	53.800	54.300	53.674	12,099
2025-12-12	54.800	56.000	54.500	54.800	54.168	17,593
2025-12-11	55.200	56.100	54.500	54.500	53.872	9,909
2025-12-10	55.800	56.000	54.100	54.500	53.872	13,047
2025-12-09	56.700	57.400	55.200	56.000	55.355	13,566
2025-12-08	55.100	57.100	55.100	56.600	55.948	12,848
2025-12-05	57.000	57.500	55.000	55.100	54.465	18,136
2025-12-04	59.000	61.000	55.300	56.500	55.849	28,484
2025-12-03	55.000	58.800	54.800	57.700	57.035	38,453
2025-12-02	54.000	54.700	52.800	53.800	53.180	19,942
2025-12-01	57.100	57.100	53.800	54.600	53.971	14,664
2025-11-28	57.300	57.300	55.600	56.600	55.948	9,761
2025-11-27	56.300	58.100	56.300	57.300	56.640	15,247
2025-11-26	55.800	56.900	55.500	56.100	55.453	14,899
2025-11-25	53.400	56.400	52.300	55.300	54.663	32,512
2025-11-24	53.800	54.400	52.900	53.500	52.883	17,666
2025-11-21	54.300	56.100	53.100	54.100	53.477	41,484
2025-11-20	58.500	59.100	57.500	57.500	56.837	9,475
2025-11-19	59.000	59.500	55.400	57.500	56.837	31,872
2025-11-18	57.300	58.900	56.600	58.100	57.430	19,622
2025-11-17	60.000	60.400	57.600	58.000	57.332	26,065
2025-11-14	61.800	61.900	59.600	60.700	60.000	20,863
2025-11-13	64.300	64.300	61.800	62.000	61.285	10,748
2025-11-12	62.400	64.700	62.400	63.600	62.867	14,881
2025-11-11	62.800	63.200	61.300	62.200	61.483	10,561
2025-11-10	62.100	63.700	62.100	62.800	62.076	8,390

← NewerPage 4 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.