STIF Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 23.100 | 23.200 | 22.700 | 22.900 | 22.380 | 3,009 |
| 2024-11-28 | 22.900 | 23.300 | 22.800 | 23.100 | 22.576 | 2,943 |
| 2024-11-27 | 23.100 | 23.500 | 22.600 | 22.800 | 22.283 | 3,697 |
| 2024-11-26 | 23.500 | 23.500 | 22.900 | 23.200 | 22.673 | 2,349 |
| 2024-11-25 | 22.300 | 23.600 | 22.100 | 23.300 | 22.771 | 6,663 |
| 2024-11-22 | 22.300 | 22.300 | 22.000 | 22.200 | 21.696 | 1,088 |
| 2024-11-21 | 22.000 | 22.200 | 21.700 | 22.200 | 21.696 | 5,978 |
| 2024-11-20 | 22.600 | 22.600 | 22.000 | 22.000 | 21.501 | 3,727 |
| 2024-11-19 | 22.900 | 22.900 | 22.400 | 22.500 | 21.989 | 2,093 |
| 2024-11-18 | 22.400 | 23.000 | 22.300 | 22.800 | 22.283 | 2,673 |
| 2024-11-15 | 22.500 | 22.500 | 22.000 | 22.500 | 21.989 | 5,833 |
| 2024-11-14 | 22.100 | 22.700 | 21.300 | 22.400 | 21.892 | 16,540 |
| 2024-11-13 | 23.300 | 23.500 | 21.900 | 22.200 | 21.696 | 7,759 |
| 2024-11-12 | 23.900 | 24.000 | 23.100 | 23.200 | 22.673 | 9,648 |
| 2024-11-11 | 23.600 | 23.800 | 23.100 | 23.800 | 23.260 | 11,453 |
| 2024-11-08 | 23.500 | 23.800 | 23.400 | 23.700 | 23.162 | 7,044 |
| 2024-11-07 | 23.400 | 23.700 | 23.300 | 23.600 | 23.064 | 3,579 |
| 2024-11-06 | 22.300 | 23.900 | 22.300 | 23.600 | 23.064 | 18,032 |
| 2024-11-05 | 22.100 | 22.400 | 21.900 | 22.200 | 21.696 | 6,990 |
| 2024-11-04 | 22.700 | 22.800 | 22.000 | 22.100 | 21.598 | 9,193 |
| 2024-11-01 | 22.700 | 23.000 | 22.400 | 22.700 | 22.185 | 6,330 |
| 2024-10-31 | 23.400 | 23.800 | 22.600 | 22.800 | 22.283 | 20,444 |
| 2024-10-30 | 22.200 | 24.300 | 21.000 | 23.000 | 22.478 | 674,081 |
| 2024-10-29 | 25.700 | 26.800 | 25.700 | 26.200 | 25.605 | 4,331 |
| 2024-10-28 | 26.300 | 26.600 | 24.500 | 25.600 | 25.019 | 11,954 |
| 2024-10-25 | 26.900 | 27.000 | 25.900 | 26.000 | 25.410 | 10,835 |
| 2024-10-24 | 26.800 | 27.100 | 26.300 | 27.000 | 26.387 | 11,007 |
| 2024-10-23 | 27.400 | 27.500 | 26.600 | 26.800 | 26.192 | 1,760 |
| 2024-10-22 | 27.000 | 27.500 | 26.600 | 27.300 | 26.680 | 7,265 |
| 2024-10-21 | 26.000 | 27.300 | 26.000 | 27.000 | 26.387 | 7,087 |
| 2024-10-18 | 25.700 | 26.100 | 25.200 | 25.900 | 25.312 | 9,573 |
| 2024-10-17 | 27.300 | 27.300 | 25.400 | 25.600 | 25.019 | 18,179 |
| 2024-10-16 | 26.700 | 27.500 | 26.700 | 27.300 | 26.680 | 6,901 |
| 2024-10-15 | 28.300 | 28.300 | 26.700 | 26.700 | 26.094 | 14,887 |
| 2024-10-14 | 27.900 | 28.900 | 27.800 | 28.300 | 27.658 | 16,371 |
| 2024-10-11 | 27.600 | 28.600 | 27.600 | 28.000 | 27.365 | 28,518 |
| 2024-10-10 | 28.000 | 28.300 | 26.500 | 27.500 | 26.876 | 32,810 |
| 2024-10-09 | 26.000 | 26.100 | 25.400 | 26.000 | 25.410 | 7,915 |
| 2024-10-08 | 25.200 | 26.000 | 24.600 | 25.900 | 25.312 | 6,216 |
| 2024-10-07 | 23.000 | 25.200 | 23.000 | 25.200 | 24.628 | 7,923 |
| 2024-10-04 | 24.300 | 24.900 | 22.100 | 23.400 | 22.869 | 15,549 |
| 2024-10-03 | 26.200 | 26.300 | 24.000 | 25.000 | 24.433 | 7,797 |
| 2024-10-02 | 25.900 | 28.000 | 25.200 | 25.900 | 25.312 | 18,037 |
| 2024-10-01 | 26.800 | 29.400 | 22.400 | 25.100 | 24.530 | 48,790 |
| 2024-09-30 | 24.300 | 26.700 | 24.100 | 26.400 | 25.801 | 28,336 |
| 2024-09-27 | 22.300 | 24.400 | 22.300 | 24.000 | 23.455 | 23,215 |
| 2024-09-26 | 21.600 | 22.200 | 21.000 | 22.200 | 21.696 | 16,993 |
| 2024-09-25 | 20.400 | 22.400 | 20.400 | 21.500 | 21.012 | 15,018 |
| 2024-09-24 | 21.100 | 21.500 | 19.600 | 20.400 | 19.937 | 13,625 |
| 2024-09-23 | 19.900 | 21.800 | 19.900 | 20.300 | 19.839 | 18,927 |
| 2024-09-20 | 18.500 | 19.000 | 18.250 | 18.900 | 18.471 | 8,746 |
| 2024-09-19 | 18.400 | 18.400 | 18.200 | 18.250 | 17.836 | 3,841 |
| 2024-09-18 | 18.100 | 18.400 | 18.100 | 18.350 | 17.934 | 8,645 |
| 2024-09-17 | 18.350 | 18.400 | 18.000 | 18.100 | 17.689 | 4,202 |
| 2024-09-16 | 18.700 | 18.700 | 18.200 | 18.400 | 17.982 | 5,882 |
| 2024-09-13 | 18.000 | 18.700 | 18.000 | 18.700 | 18.276 | 8,778 |
| 2024-09-12 | 17.850 | 18.000 | 17.600 | 17.850 | 17.445 | 1,066 |
| 2024-09-11 | 17.950 | 18.000 | 17.800 | 17.850 | 17.445 | 243 |
| 2024-09-10 | 17.750 | 17.900 | 17.600 | 17.900 | 17.494 | 2,089 |
| 2024-09-09 | 17.800 | 18.100 | 17.750 | 17.750 | 17.347 | 2,029 |
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.