Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.00 | 122.00 | 120.40 | 121.00 | 121.00 | 819 |
| 2026-10-15 | 122.00 | 122.80 | 121.00 | 121.80 | 121.80 | 1,117 |
| 2026-10-14 | 121.60 | 123.60 | 120.80 | 122.00 | 122.00 | 797 |
| 2026-10-13 | 122.00 | 123.80 | 120.00 | 121.80 | 121.80 | 1,435 |
| 2026-10-12 | 120.40 | 122.00 | 120.20 | 120.60 | 120.60 | 1,585 |
| 2026-10-09 | 121.00 | 121.40 | 120.20 | 121.00 | 121.00 | 1,042 |
| 2026-10-08 | 119.00 | 120.40 | 118.20 | 119.80 | 119.80 | 599 |
| 2026-10-07 | 119.00 | 122.60 | 118.20 | 118.20 | 118.20 | 3,953 |
| 2026-10-06 | 121.60 | 121.60 | 119.00 | 119.00 | 119.00 | 1,727 |
| 2026-10-05 | 121.20 | 121.20 | 119.80 | 120.20 | 120.20 | 1,210 |
| 2026-10-02 | 121.20 | 121.60 | 120.20 | 120.60 | 120.60 | 1,316 |
| 2026-10-01 | 124.00 | 124.20 | 120.40 | 120.40 | 120.40 | 1,631 |
| 2026-09-30 | 125.80 | 126.40 | 123.20 | 124.00 | 124.00 | 1,613 |
| 2026-09-29 | 126.60 | 126.80 | 125.40 | 125.40 | 125.40 | 2,727 |
| 2026-09-28 | 126.40 | 127.80 | 126.00 | 127.40 | 127.40 | 1,131 |
| 2026-09-25 | 124.00 | 128.40 | 124.00 | 126.40 | 126.40 | 2,178 |
| 2026-09-24 | 124.00 | 125.20 | 122.80 | 124.00 | 124.00 | 1,316 |
| 2026-09-23 | 126.00 | 126.00 | 123.40 | 123.40 | 123.40 | 1,106 |
| 2026-09-22 | 126.00 | 126.00 | 123.80 | 124.60 | 124.60 | 1,425 |
| 2026-09-21 | 124.00 | 126.80 | 124.00 | 124.00 | 124.00 | 1,991 |
| 2026-09-18 | 126.00 | 127.20 | 123.60 | 123.60 | 123.60 | 3,631 |
| 2026-09-17 | 128.00 | 129.60 | 126.80 | 126.80 | 126.80 | 856 |
| 2026-09-16 | 128.60 | 128.60 | 126.40 | 127.60 | 127.60 | 953 |
| 2026-09-15 | 126.20 | 127.80 | 126.20 | 127.40 | 127.40 | 751 |
| 2026-09-14 | 127.00 | 128.40 | 126.20 | 126.20 | 126.20 | 760 |
| 2026-09-11 | 127.40 | 128.00 | 126.40 | 126.80 | 126.80 | 1,191 |
| 2026-09-10 | 128.20 | 129.00 | 127.20 | 127.20 | 127.20 | 271 |
| 2026-09-09 | 132.60 | 132.60 | 126.20 | 129.80 | 129.80 | 2,416 |
| 2026-09-08 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 1,819 |
| 2026-09-07 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 1,365 |
| 2026-09-04 | 130.20 | 134.20 | 127.80 | 127.80 | 127.80 | 2,450 |
| 2026-09-03 | 129.80 | 130.00 | 124.00 | 128.40 | 128.40 | 1,017 |
| 2026-09-02 | 123.80 | 126.20 | 122.40 | 124.60 | 124.60 | 1,399 |
| 2026-09-01 | 124.20 | 125.60 | 123.00 | 123.00 | 123.00 | 2,917 |
| 2026-08-31 | 126.80 | 127.40 | 124.20 | 124.60 | 124.60 | 1,810 |
| 2026-08-28 | 125.00 | 127.60 | 125.00 | 126.20 | 126.20 | 1,300 |
| 2026-08-27 | 127.00 | 127.20 | 125.00 | 125.00 | 125.00 | 1,217 |
| 2026-08-26 | 127.60 | 127.80 | 125.80 | 127.00 | 127.00 | 985 |
| 2026-08-25 | 129.00 | 129.00 | 127.00 | 127.60 | 127.60 | 373 |
| 2026-08-24 | 127.00 | 131.20 | 127.00 | 128.00 | 128.00 | 688 |
| 2026-08-21 | 132.20 | 132.20 | 126.00 | 128.20 | 128.20 | 1,454 |
| 2026-08-20 | 133.00 | 133.00 | 126.20 | 132.20 | 132.20 | 562 |
| 2026-08-19 | 126.20 | 129.20 | 125.40 | 128.00 | 128.00 | 718 |
| 2026-08-18 | 133.20 | 133.20 | 127.40 | 128.00 | 128.00 | 2,254 |
| 2026-08-17 | 133.40 | 135.00 | 129.00 | 129.00 | 129.00 | 1,919 |
| 2026-08-14 | 132.00 | 134.40 | 132.00 | 133.60 | 133.60 | 259 |
| 2026-08-13 | 134.00 | 134.20 | 132.60 | 132.80 | 132.80 | 254 |
| 2026-08-12 | 133.00 | 133.40 | 132.00 | 133.00 | 133.00 | 917 |
| 2026-08-11 | 130.60 | 132.80 | 130.00 | 132.80 | 132.80 | 753 |
| 2026-08-10 | 134.00 | 134.20 | 131.60 | 132.00 | 132.00 | 490 |
| 2026-08-07 | 132.00 | 135.00 | 132.00 | 134.60 | 134.60 | 1,047 |
| 2026-08-06 | 135.40 | 135.40 | 133.60 | 134.20 | 134.20 | 316 |
| 2026-08-05 | 132.60 | 135.20 | 132.60 | 133.40 | 133.40 | 1,506 |
| 2026-08-04 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 3,465 |
| 2026-08-03 | 134.80 | 136.80 | 132.80 | 135.00 | 135.00 | 1,346 |
| 2026-07-31 | 136.40 | 138.00 | 133.60 | 135.40 | 135.40 | 2,702 |
| 2026-07-30 | 136.00 | 138.40 | 135.40 | 137.00 | 137.00 | 3,303 |
| 2026-07-29 | 135.00 | 137.40 | 133.40 | 137.00 | 137.00 | 2,907 |
| 2026-07-28 | 133.00 | 135.60 | 131.20 | 135.60 | 135.60 | 3,809 |
| 2026-07-27 | 131.60 | 133.00 | 130.60 | 132.40 | 132.40 | 2,673 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 2.7000 EUR |
| 2025-05-07 | 4.1500 EUR |
| 2024-04-30 | 5.1000 EUR |
| 2023-05-03 | 4.0000 EUR |
| 2022-05-03 | 3.0000 EUR |
| 2021-05-04 | 2.5000 EUR |
| 2020-11-17 | 1.5000 EUR |
| 2019-05-03 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.