STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 60.000 | 62.400 | 60.000 | 61.800 | 61.088 | 17,480 |
| 2025-11-06 | 61.500 | 62.400 | 59.800 | 60.400 | 59.704 | 30,480 |
| 2025-11-05 | 63.200 | 63.300 | 61.900 | 61.900 | 61.187 | 12,581 |
| 2025-11-04 | 64.800 | 64.800 | 63.200 | 63.200 | 62.472 | 9,818 |
| 2025-11-03 | 64.700 | 66.200 | 64.100 | 65.100 | 64.350 | 10,118 |
| 2025-10-31 | 63.000 | 65.000 | 62.500 | 64.800 | 64.053 | 11,455 |
| 2025-10-30 | 64.400 | 64.600 | 63.100 | 63.500 | 62.768 | 9,533 |
| 2025-10-29 | 65.800 | 66.600 | 64.000 | 64.600 | 63.856 | 13,650 |
| 2025-10-28 | 66.000 | 66.800 | 63.900 | 66.000 | 65.239 | 17,492 |
| 2025-10-27 | 64.000 | 65.700 | 62.700 | 64.900 | 64.152 | 16,443 |
| 2025-10-24 | 65.000 | 65.100 | 63.800 | 64.400 | 63.658 | 6,258 |
| 2025-10-23 | 64.000 | 65.800 | 63.800 | 65.200 | 64.449 | 7,627 |
| 2025-10-22 | 65.000 | 65.800 | 61.200 | 63.900 | 63.164 | 35,196 |
| 2025-10-21 | 67.800 | 67.900 | 65.300 | 66.800 | 66.030 | 264,903 |
| 2025-10-20 | 66.800 | 70.900 | 66.500 | 68.300 | 67.513 | 26,803 |
← NewerPage 5 of 5 · 255 trading days
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.