STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 27.300 | 28.900 | 26.900 | 28.700 | 28.049 | 17,140 |
| 2025-02-25 | 27.800 | 27.900 | 26.000 | 27.300 | 26.680 | 25,954 |
| 2025-02-24 | 29.400 | 29.400 | 27.700 | 27.900 | 27.267 | 13,223 |
| 2025-02-21 | 29.600 | 29.900 | 29.000 | 29.000 | 28.342 | 7,962 |
| 2025-02-20 | 31.100 | 31.100 | 28.000 | 29.900 | 29.221 | 24,976 |
| 2025-02-19 | 31.400 | 31.500 | 31.000 | 31.300 | 30.590 | 5,308 |
| 2025-02-18 | 31.500 | 31.900 | 31.000 | 31.300 | 30.590 | 10,153 |
| 2025-02-17 | 31.400 | 31.500 | 31.000 | 31.400 | 30.687 | 8,647 |
| 2025-02-14 | 30.700 | 31.300 | 30.200 | 30.800 | 30.101 | 9,315 |
| 2025-02-13 | 30.100 | 30.500 | 30.100 | 30.200 | 29.515 | 5,474 |
| 2025-02-12 | 30.800 | 30.800 | 30.100 | 30.100 | 29.417 | 6,555 |
| 2025-02-11 | 31.400 | 31.500 | 30.200 | 30.800 | 30.101 | 14,865 |
| 2025-02-10 | 31.700 | 32.000 | 31.200 | 31.500 | 30.785 | 12,468 |
| 2025-02-07 | 31.600 | 32.600 | 31.100 | 31.100 | 30.394 | 20,598 |
| 2025-02-06 | 30.500 | 31.400 | 30.500 | 31.100 | 30.394 | 16,831 |
| 2025-02-05 | 29.500 | 30.500 | 29.500 | 30.400 | 29.710 | 15,120 |
| 2025-02-04 | 29.300 | 29.600 | 29.100 | 29.300 | 28.635 | 6,559 |
| 2025-02-03 | 29.700 | 29.800 | 29.000 | 29.300 | 28.635 | 7,440 |
| 2025-01-31 | 29.100 | 29.700 | 29.000 | 29.700 | 29.026 | 6,164 |
| 2025-01-30 | 28.600 | 29.200 | 28.600 | 28.900 | 28.244 | 7,235 |
| 2025-01-29 | 28.700 | 28.800 | 28.400 | 28.500 | 27.853 | 3,508 |
| 2025-01-28 | 28.800 | 28.800 | 28.100 | 28.400 | 27.755 | 8,385 |
| 2025-01-27 | 28.800 | 29.000 | 28.100 | 28.700 | 28.049 | 11,381 |
| 2025-01-24 | 28.000 | 28.900 | 27.900 | 28.600 | 27.951 | 8,288 |
| 2025-01-23 | 29.900 | 30.200 | 27.800 | 28.000 | 27.365 | 25,986 |
| 2025-01-22 | 29.700 | 30.400 | 29.100 | 29.700 | 29.026 | 14,497 |
| 2025-01-21 | 29.200 | 29.900 | 28.900 | 29.700 | 29.026 | 17,788 |
| 2025-01-20 | 29.400 | 29.400 | 28.700 | 29.000 | 28.342 | 15,857 |
| 2025-01-17 | 28.700 | 29.400 | 28.600 | 28.700 | 28.049 | 18,713 |
| 2025-01-16 | 27.700 | 28.600 | 27.600 | 28.600 | 27.951 | 11,387 |
| 2025-01-15 | 27.700 | 27.800 | 27.300 | 27.700 | 27.071 | 3,511 |
| 2025-01-14 | 27.700 | 27.900 | 27.500 | 27.700 | 27.071 | 3,530 |
| 2025-01-13 | 27.400 | 27.700 | 27.300 | 27.600 | 26.974 | 9,034 |
| 2025-01-10 | 26.400 | 27.200 | 26.300 | 27.200 | 26.583 | 6,997 |
| 2025-01-09 | 27.300 | 27.900 | 25.400 | 26.300 | 25.703 | 27,833 |
| 2025-01-08 | 27.200 | 27.400 | 25.300 | 27.400 | 26.778 | 20,187 |
| 2025-01-07 | 27.800 | 27.800 | 27.000 | 27.200 | 26.583 | 10,862 |
| 2025-01-06 | 27.900 | 28.000 | 27.200 | 27.500 | 26.876 | 17,766 |
| 2025-01-03 | 27.800 | 28.000 | 27.200 | 27.500 | 26.876 | 20,419 |
| 2025-01-02 | 26.600 | 28.200 | 26.600 | 27.800 | 27.169 | 25,201 |
| 2024-12-31 | 26.000 | 26.400 | 25.800 | 26.400 | 25.801 | 4,104 |
| 2024-12-30 | 24.700 | 26.200 | 24.500 | 25.800 | 25.214 | 15,229 |
| 2024-12-27 | 24.300 | 24.600 | 24.100 | 24.300 | 23.748 | 9,840 |
| 2024-12-24 | 24.800 | 24.800 | 24.600 | 24.600 | 24.042 | 3,437 |
| 2024-12-23 | 24.600 | 24.800 | 23.800 | 24.800 | 24.237 | 11,145 |
| 2024-12-20 | 26.000 | 26.000 | 23.500 | 24.800 | 24.237 | 28,089 |
| 2024-12-19 | 26.000 | 26.200 | 25.700 | 26.200 | 25.605 | 6,394 |
| 2024-12-18 | 25.900 | 26.000 | 25.700 | 26.000 | 25.410 | 3,263 |
| 2024-12-17 | 26.100 | 26.200 | 25.900 | 26.000 | 25.410 | 1,174 |
| 2024-12-16 | 25.900 | 26.300 | 25.700 | 26.100 | 25.508 | 3,492 |
| 2024-12-13 | 26.800 | 27.100 | 24.700 | 26.000 | 25.410 | 15,760 |
| 2024-12-12 | 25.800 | 26.500 | 25.800 | 26.500 | 25.899 | 12,730 |
| 2024-12-11 | 23.600 | 25.700 | 23.200 | 25.100 | 24.530 | 30,837 |
| 2024-12-10 | 23.000 | 23.600 | 23.000 | 23.600 | 23.064 | 2,775 |
| 2024-12-09 | 23.300 | 23.300 | 23.300 | 23.300 | 22.771 | 0 |
| 2024-12-06 | 23.100 | 23.400 | 23.000 | 23.300 | 22.771 | 5,246 |
| 2024-12-05 | 22.000 | 23.100 | 21.900 | 23.100 | 22.576 | 4,345 |
| 2024-12-04 | 22.200 | 22.200 | 21.300 | 21.900 | 21.403 | 5,567 |
| 2024-12-03 | 22.300 | 22.400 | 22.000 | 22.100 | 21.598 | 3,734 |
| 2024-12-02 | 22.900 | 23.000 | 22.000 | 22.300 | 21.794 | 6,016 |
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.