STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 83.400 | 88.700 | 83.000 | 87.900 | 86.887 | 18,473 |
| 2025-08-15 | 82.500 | 84.500 | 81.100 | 83.400 | 82.439 | 9,516 |
| 2025-08-14 | 84.800 | 86.300 | 81.400 | 82.400 | 81.450 | 22,765 |
| 2025-08-13 | 89.000 | 91.400 | 84.500 | 84.800 | 83.823 | 30,336 |
| 2025-08-12 | 87.000 | 89.100 | 86.600 | 88.800 | 87.777 | 27,821 |
| 2025-08-11 | 84.400 | 86.400 | 82.700 | 86.200 | 85.207 | 12,553 |
| 2025-08-08 | 82.200 | 84.900 | 81.600 | 84.200 | 83.230 | 11,360 |
| 2025-08-07 | 84.900 | 86.700 | 82.000 | 82.100 | 81.154 | 22,036 |
| 2025-08-06 | 83.200 | 86.700 | 82.900 | 84.000 | 83.032 | 24,817 |
| 2025-08-05 | 82.000 | 84.100 | 79.500 | 83.200 | 82.241 | 21,413 |
| 2025-08-04 | 78.000 | 82.400 | 77.800 | 81.200 | 80.264 | 26,836 |
| 2025-08-01 | 77.700 | 79.200 | 74.000 | 77.700 | 76.805 | 28,977 |
| 2025-07-31 | 84.000 | 84.400 | 75.600 | 77.600 | 76.706 | 139,515 |
| 2025-07-30 | 83.300 | 83.300 | 81.200 | 82.800 | 81.846 | 14,697 |
| 2025-07-29 | 83.000 | 86.200 | 82.600 | 83.100 | 82.142 | 20,899 |
| 2025-07-28 | 78.400 | 84.400 | 77.100 | 83.000 | 82.043 | 28,174 |
| 2025-07-25 | 76.000 | 78.400 | 74.100 | 78.200 | 77.299 | 19,860 |
| 2025-07-24 | 74.000 | 76.600 | 70.000 | 75.800 | 74.926 | 29,261 |
| 2025-07-23 | 76.000 | 77.600 | 66.000 | 74.000 | 73.147 | 83,630 |
| 2025-07-22 | 79.900 | 80.500 | 78.500 | 79.500 | 78.584 | 20,915 |
| 2025-07-21 | 79.000 | 80.000 | 75.500 | 79.900 | 78.979 | 27,716 |
| 2025-07-18 | 81.000 | 83.000 | 78.000 | 79.600 | 78.683 | 37,500 |
| 2025-07-17 | 75.600 | 80.200 | 75.600 | 80.200 | 79.276 | 24,319 |
| 2025-07-16 | 74.600 | 76.700 | 73.900 | 75.200 | 74.333 | 16,590 |
| 2025-07-15 | 75.900 | 76.600 | 73.500 | 75.100 | 74.234 | 17,272 |
| 2025-07-14 | 75.900 | 75.900 | 73.100 | 75.400 | 74.531 | 15,970 |
| 2025-07-11 | 74.500 | 75.600 | 73.100 | 75.000 | 74.136 | 10,802 |
| 2025-07-10 | 76.200 | 77.000 | 74.500 | 74.700 | 73.839 | 19,450 |
| 2025-07-09 | 74.300 | 76.100 | 72.800 | 76.100 | 75.223 | 19,714 |
| 2025-07-08 | 70.700 | 76.200 | 69.900 | 73.900 | 73.048 | 33,219 |
| 2025-07-07 | 67.400 | 71.000 | 67.200 | 70.600 | 69.786 | 37,142 |
| 2025-07-04 | 68.000 | 68.400 | 65.200 | 67.300 | 66.524 | 24,662 |
| 2025-07-03 | 66.400 | 69.600 | 66.000 | 68.800 | 68.007 | 17,970 |
| 2025-07-02 | 65.200 | 66.900 | 64.000 | 66.000 | 65.239 | 12,295 |
| 2025-07-01 | 65.900 | 67.000 | 64.200 | 64.900 | 64.152 | 26,543 |
| 2025-06-30 | 64.600 | 65.900 | 62.300 | 65.000 | 64.251 | 22,417 |
| 2025-06-27 | 64.900 | 66.300 | 61.100 | 63.800 | 63.065 | 34,462 |
| 2025-06-26 | 57.900 | 64.800 | 57.400 | 64.300 | 63.559 | 44,113 |
| 2025-06-25 | 53.700 | 57.800 | 53.400 | 57.700 | 57.035 | 52,113 |
| 2025-06-24 | 54.700 | 55.200 | 53.000 | 53.700 | 53.081 | 28,693 |
| 2025-06-23 | 53.500 | 54.600 | 53.000 | 53.500 | 52.883 | 21,868 |
| 2025-06-20 | 53.600 | 54.000 | 52.100 | 53.400 | 52.785 | 9,972 |
| 2025-06-19 | 52.700 | 53.600 | 51.700 | 53.100 | 52.488 | 16,185 |
| 2025-06-18 | 52.900 | 53.800 | 52.000 | 52.700 | 52.093 | 8,336 |
| 2025-06-17 | 51.600 | 54.200 | 51.600 | 53.200 | 52.587 | 19,975 |
| 2025-06-16 | 53.400 | 54.000 | 51.100 | 51.800 | 51.203 | 22,352 |
| 2025-06-13 | 52.000 | 54.000 | 50.000 | 53.400 | 52.785 | 23,232 |
| 2025-06-12 | 55.500 | 55.500 | 53.000 | 53.000 | 52.389 | 10,685 |
| 2025-06-11 | 55.700 | 56.600 | 55.000 | 55.400 | 54.762 | 7,885 |
| 2025-06-10 | 56.100 | 56.800 | 54.600 | 55.500 | 54.860 | 9,441 |
| 2025-06-09 | 53.700 | 56.600 | 52.600 | 56.400 | 55.750 | 17,769 |
| 2025-06-06 | 57.200 | 57.500 | 54.300 | 54.300 | 53.674 | 19,826 |
| 2025-06-05 | 57.500 | 58.900 | 57.200 | 57.400 | 56.738 | 24,543 |
| 2025-06-04 | 55.000 | 58.000 | 54.700 | 57.600 | 56.936 | 23,403 |
| 2025-06-03 | 50.800 | 55.000 | 50.800 | 54.200 | 53.575 | 23,401 |
| 2025-06-02 | 51.900 | 51.900 | 50.500 | 50.600 | 50.017 | 10,542 |
| 2025-05-30 | 51.800 | 52.500 | 51.500 | 51.800 | 51.203 | 9,269 |
| 2025-05-29 | 51.800 | 53.400 | 51.200 | 51.500 | 50.906 | 13,531 |
| 2025-05-28 | 52.700 | 53.000 | 52.000 | 52.200 | 51.015 | 8,826 |
| 2025-05-27 | 52.300 | 52.900 | 51.400 | 52.400 | 51.211 | 11,590 |
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.