STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 62.100 | 63.700 | 62.100 | 62.800 | 62.076 | 8,390 |
| 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 |
| 2025-10-17 | 63.800 | 66.700 | 62.800 | 66.000 | 65.239 | 25,478 |
| 2025-10-16 | 62.000 | 64.000 | 61.300 | 61.800 | 61.088 | 15,061 |
| 2025-10-15 | 63.800 | 64.800 | 61.700 | 62.200 | 61.483 | 21,976 |
| 2025-10-14 | 64.100 | 64.500 | 62.500 | 63.800 | 63.065 | 22,383 |
| 2025-10-13 | 65.500 | 67.000 | 63.400 | 65.000 | 64.251 | 23,083 |
| 2025-10-10 | 69.300 | 69.700 | 66.000 | 66.000 | 65.239 | 18,798 |
| 2025-10-09 | 67.000 | 69.300 | 66.400 | 69.300 | 68.501 | 11,549 |
| 2025-10-08 | 69.200 | 70.400 | 67.000 | 67.100 | 66.327 | 16,479 |
| 2025-10-07 | 67.500 | 69.800 | 66.100 | 69.200 | 68.402 | 17,292 |
| 2025-10-06 | 70.300 | 71.700 | 67.200 | 67.300 | 66.524 | 34,295 |
| 2025-10-03 | 69.500 | 71.800 | 67.000 | 68.500 | 67.711 | 37,079 |
| 2025-10-02 | 71.800 | 75.500 | 68.100 | 68.500 | 67.711 | 32,846 |
| 2025-10-01 | 78.100 | 81.000 | 70.300 | 71.000 | 70.182 | 56,048 |
| 2025-09-30 | 70.400 | 73.500 | 70.200 | 72.200 | 71.368 | 15,679 |
| 2025-09-29 | 70.000 | 73.300 | 69.800 | 70.600 | 69.786 | 28,276 |
| 2025-09-26 | 69.000 | 69.400 | 68.000 | 68.800 | 68.007 | 10,476 |
| 2025-09-25 | 70.400 | 70.600 | 67.200 | 68.500 | 67.711 | 20,843 |
| 2025-09-24 | 71.800 | 72.100 | 69.900 | 70.700 | 69.885 | 7,227 |
| 2025-09-23 | 72.800 | 73.600 | 70.500 | 70.900 | 70.083 | 9,510 |
| 2025-09-22 | 73.000 | 73.400 | 71.500 | 72.300 | 71.467 | 6,846 |
| 2025-09-19 | 72.600 | 73.700 | 71.300 | 73.200 | 72.356 | 9,510 |
| 2025-09-18 | 69.800 | 73.000 | 69.600 | 72.600 | 71.763 | 10,134 |
| 2025-09-17 | 73.100 | 74.200 | 70.700 | 71.400 | 70.577 | 12,930 |
| 2025-09-16 | 74.500 | 75.400 | 73.200 | 73.600 | 72.752 | 10,622 |
| 2025-09-15 | 73.700 | 76.700 | 73.700 | 74.400 | 73.543 | 11,744 |
| 2025-09-12 | 75.100 | 77.800 | 73.400 | 73.500 | 72.653 | 14,389 |
| 2025-09-11 | 72.200 | 77.300 | 72.200 | 74.300 | 73.444 | 21,196 |
| 2025-09-10 | 68.800 | 74.300 | 68.700 | 72.200 | 71.368 | 28,636 |
| 2025-09-09 | 70.400 | 71.300 | 67.500 | 69.200 | 68.402 | 21,987 |
| 2025-09-08 | 71.000 | 72.600 | 67.000 | 70.500 | 69.688 | 40,872 |
| 2025-09-05 | 76.600 | 77.600 | 69.000 | 71.200 | 70.379 | 38,070 |
| 2025-09-04 | 76.400 | 78.000 | 75.100 | 75.500 | 74.630 | 15,256 |
| 2025-09-03 | 82.500 | 83.000 | 75.500 | 76.300 | 75.421 | 42,172 |
| 2025-09-02 | 83.000 | 86.700 | 81.700 | 82.000 | 81.055 | 15,327 |
| 2025-09-01 | 83.000 | 84.500 | 80.800 | 82.700 | 81.747 | 9,920 |
| 2025-08-29 | 82.500 | 85.600 | 82.200 | 83.400 | 82.439 | 11,351 |
| 2025-08-28 | 84.200 | 84.900 | 81.200 | 83.000 | 82.043 | 7,086 |
| 2025-08-27 | 83.200 | 84.500 | 80.100 | 83.900 | 82.933 | 21,759 |
| 2025-08-26 | 83.500 | 85.000 | 82.400 | 84.500 | 83.526 | 22,074 |
| 2025-08-25 | 85.400 | 88.200 | 83.600 | 86.200 | 85.207 | 18,405 |
| 2025-08-22 | 84.700 | 86.800 | 83.200 | 85.800 | 84.811 | 9,146 |
| 2025-08-21 | 84.900 | 85.900 | 83.500 | 84.900 | 83.922 | 10,544 |
| 2025-08-20 | 83.000 | 86.200 | 82.600 | 85.100 | 84.119 | 13,227 |
| 2025-08-19 | 86.600 | 89.000 | 83.600 | 83.600 | 82.637 | 19,928 |
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.