STIF Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	52.700	53.500	52.000	52.300	51.113	14,987
2025-05-23	52.400	52.500	50.900	52.400	51.211	11,105
2025-05-22	52.500	52.700	51.500	52.500	51.308	22,703
2025-05-21	51.000	52.700	50.000	52.400	51.211	19,086
2025-05-20	50.400	52.500	50.100	51.500	50.331	11,762
2025-05-19	49.800	50.800	49.350	50.700	49.549	15,916
2025-05-16	50.500	51.200	50.000	50.500	49.354	17,607
2025-05-15	52.200	52.200	49.050	50.500	49.354	31,784
2025-05-14	53.500	53.500	51.800	52.800	51.602	18,764
2025-05-13	52.500	54.100	52.200	53.500	52.286	37,594
2025-05-12	52.100	53.000	51.500	52.400	51.211	26,653
2025-05-09	52.300	52.900	50.700	52.000	50.820	15,334
2025-05-08	52.800	53.600	50.100	53.400	52.188	25,998
2025-05-07	53.500	55.000	52.400	52.800	51.602	25,782
2025-05-06	52.000	54.100	51.600	53.500	52.286	22,434
2025-05-05	51.500	52.600	50.700	52.000	50.820	32,336
2025-05-02	51.000	52.600	49.550	52.500	51.308	24,764
2025-04-30	50.100	51.600	48.600	50.600	49.452	21,627
2025-04-29	49.800	50.300	49.000	49.900	48.767	24,483
2025-04-28	47.000	50.300	46.200	49.000	47.888	37,643
2025-04-25	47.400	48.300	45.400	47.350	46.275	24,071
2025-04-24	44.200	47.000	43.600	47.000	45.933	24,500
2025-04-23	43.400	44.600	42.650	43.600	42.610	27,865
2025-04-22	42.300	42.500	41.400	41.400	40.460	15,609
2025-04-17	41.150	42.400	39.500	42.200	41.242	21,984
2025-04-16	39.300	41.400	38.700	41.350	40.411	34,270
2025-04-15	36.850	39.300	36.600	39.000	38.115	30,425
2025-04-14	36.650	37.750	36.350	36.850	36.014	11,327
2025-04-11	36.700	37.000	35.400	35.950	35.134	8,506
2025-04-10	38.000	38.150	36.050	36.700	35.867	23,930
2025-04-09	36.000	36.750	34.500	34.700	33.912	17,596
2025-04-08	35.250	38.900	34.700	36.950	36.111	26,926
2025-04-07	31.000	36.300	29.850	34.350	33.570	51,232
2025-04-04	37.400	37.800	34.000	35.400	34.597	34,158
2025-04-03	36.800	38.100	36.000	37.800	36.942	21,540
2025-04-02	35.800	38.600	35.800	37.800	36.942	31,422
2025-04-01	33.600	36.000	33.500	36.000	35.183	17,074
2025-03-31	34.400	35.000	33.200	33.500	32.740	16,935
2025-03-28	34.800	35.700	33.200	34.100	33.326	72,911
2025-03-27	30.700	31.200	30.200	30.700	30.003	9,448
2025-03-26	30.600	31.000	30.300	30.700	30.003	5,436
2025-03-25	30.400	31.000	30.200	30.600	29.905	6,545
2025-03-24	30.000	30.500	29.700	30.300	29.612	5,252
2025-03-21	30.500	30.500	29.600	29.600	28.928	6,437
2025-03-20	30.200	31.000	30.000	30.600	29.905	5,835
2025-03-19	30.700	30.700	30.000	30.600	29.905	6,821
2025-03-18	31.000	31.500	30.000	30.200	29.515	12,349
2025-03-17	31.000	31.300	30.800	31.100	30.394	6,505
2025-03-14	30.400	31.000	30.200	30.800	30.101	8,370
2025-03-13	29.900	30.600	29.700	30.400	29.710	8,368
2025-03-12	29.500	30.200	29.400	29.700	29.026	6,126
2025-03-11	29.800	29.800	29.100	29.100	28.440	4,610
2025-03-10	30.100	30.400	29.500	29.800	29.124	9,618
2025-03-07	31.100	31.300	30.300	30.500	29.808	6,699
2025-03-06	30.600	31.500	30.600	31.100	30.394	9,818
2025-03-05	31.500	31.700	30.000	30.200	29.515	17,568
2025-03-04	29.200	32.000	29.200	31.200	30.492	25,373
2025-03-03	28.600	29.300	28.500	29.000	28.342	3,705
2025-02-28	29.000	29.000	28.400	28.600	27.951	4,569
2025-02-27	28.700	29.500	28.700	28.800	28.146	8,007

← NewerPage 7 of 13 · 722 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.