Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 144.20 | 144.20 | 139.20 | 141.00 | 133.37 | 1,349 |
| 2024-09-04 | 145.60 | 146.20 | 144.20 | 144.40 | 136.59 | 1,887 |
| 2024-09-03 | 146.60 | 146.80 | 145.60 | 146.00 | 138.10 | 1,566 |
| 2024-09-02 | 145.20 | 146.40 | 144.20 | 146.40 | 138.48 | 1,898 |
| 2024-08-30 | 144.40 | 145.20 | 143.80 | 144.40 | 136.59 | 3,880 |
| 2024-08-29 | 144.80 | 145.00 | 143.40 | 144.40 | 136.59 | 1,896 |
| 2024-08-28 | 143.00 | 145.00 | 142.80 | 144.80 | 136.96 | 1,031 |
| 2024-08-27 | 143.40 | 144.60 | 141.80 | 144.00 | 136.21 | 5,864 |
| 2024-08-26 | 141.00 | 143.20 | 140.80 | 143.20 | 135.45 | 1,709 |
| 2024-08-23 | 140.00 | 141.00 | 140.00 | 140.40 | 132.80 | 574 |
| 2024-08-22 | 140.00 | 141.40 | 139.60 | 140.20 | 132.61 | 1,276 |
| 2024-08-21 | 138.80 | 141.20 | 138.80 | 140.00 | 132.42 | 1,243 |
| 2024-08-20 | 140.00 | 140.00 | 136.80 | 138.60 | 131.10 | 1,255 |
| 2024-08-19 | 141.60 | 143.40 | 139.40 | 140.00 | 132.42 | 5,184 |
| 2024-08-16 | 138.80 | 142.00 | 138.80 | 140.80 | 133.18 | 3,481 |
| 2024-08-15 | 138.00 | 139.40 | 136.00 | 138.80 | 131.29 | 3,433 |
| 2024-08-14 | 136.80 | 138.00 | 135.20 | 137.80 | 130.34 | 1,735 |
| 2024-08-13 | 136.20 | 136.80 | 135.80 | 136.80 | 129.40 | 1,027 |
| 2024-08-12 | 135.20 | 137.80 | 135.00 | 136.00 | 128.64 | 1,043 |
| 2024-08-09 | 132.60 | 137.00 | 132.60 | 135.00 | 127.70 | 3,321 |
| 2024-08-08 | 133.00 | 133.00 | 130.80 | 132.60 | 125.42 | 985 |
| 2024-08-07 | 131.40 | 132.80 | 131.40 | 132.80 | 125.61 | 889 |
| 2024-08-06 | 130.00 | 132.20 | 128.00 | 131.20 | 124.10 | 1,892 |
| 2024-08-05 | 131.40 | 131.40 | 127.80 | 129.40 | 122.40 | 2,585 |
| 2024-08-02 | 131.00 | 133.80 | 130.80 | 131.80 | 124.67 | 2,712 |
| 2024-08-01 | 134.40 | 134.40 | 131.00 | 131.00 | 123.91 | 3,319 |
| 2024-07-31 | 134.60 | 135.80 | 133.40 | 134.20 | 126.94 | 2,581 |
| 2024-07-30 | 131.00 | 135.00 | 130.60 | 134.40 | 127.13 | 2,195 |
| 2024-07-29 | 130.20 | 131.60 | 130.20 | 131.00 | 123.91 | 2,624 |
| 2024-07-26 | 129.40 | 131.40 | 129.00 | 130.20 | 123.15 | 2,054 |
| 2024-07-25 | 129.60 | 129.80 | 127.40 | 129.00 | 122.02 | 2,191 |
| 2024-07-24 | 129.20 | 129.80 | 128.80 | 129.60 | 122.59 | 1,297 |
| 2024-07-23 | 131.20 | 131.40 | 129.00 | 129.00 | 122.02 | 1,912 |
| 2024-07-22 | 131.20 | 133.40 | 130.40 | 131.00 | 123.91 | 2,901 |
| 2024-07-19 | 132.00 | 132.00 | 128.80 | 130.60 | 123.53 | 2,984 |
| 2024-07-18 | 133.00 | 134.60 | 132.40 | 134.00 | 126.75 | 3,354 |
| 2024-07-17 | 134.00 | 134.00 | 132.40 | 133.00 | 125.80 | 2,470 |
| 2024-07-16 | 137.00 | 137.00 | 133.20 | 133.80 | 126.56 | 2,851 |
| 2024-07-15 | 136.40 | 139.40 | 136.40 | 136.80 | 129.40 | 5,490 |
| 2024-07-12 | 131.40 | 134.60 | 131.40 | 134.60 | 127.32 | 1,533 |
| 2024-07-11 | 129.00 | 131.40 | 128.40 | 131.40 | 124.29 | 2,308 |
| 2024-07-10 | 129.80 | 129.80 | 127.60 | 128.80 | 121.83 | 1,036 |
| 2024-07-09 | 132.40 | 132.80 | 129.00 | 129.80 | 122.78 | 1,553 |
| 2024-07-08 | 131.20 | 134.00 | 130.60 | 132.60 | 125.42 | 2,493 |
| 2024-07-05 | 134.60 | 136.80 | 131.60 | 131.60 | 124.48 | 4,189 |
| 2024-07-04 | 130.00 | 135.60 | 129.60 | 134.80 | 127.51 | 10,437 |
| 2024-07-03 | 125.40 | 130.00 | 125.40 | 130.00 | 122.97 | 3,751 |
| 2024-07-02 | 124.00 | 124.60 | 121.80 | 123.80 | 117.10 | 2,716 |
| 2024-07-01 | 121.20 | 125.00 | 121.20 | 123.40 | 116.72 | 3,405 |
| 2024-06-28 | 121.20 | 122.40 | 119.60 | 120.00 | 113.51 | 4,104 |
| 2024-06-27 | 117.20 | 121.80 | 117.20 | 121.20 | 114.64 | 5,975 |
| 2024-06-26 | 116.40 | 117.60 | 115.60 | 116.60 | 110.29 | 1,828 |
| 2024-06-25 | 117.00 | 118.40 | 115.60 | 116.20 | 109.91 | 1,477 |
| 2024-06-24 | 116.00 | 117.20 | 115.20 | 117.20 | 110.86 | 3,086 |
| 2024-06-21 | 118.60 | 118.60 | 115.80 | 115.80 | 109.53 | 2,721 |
| 2024-06-20 | 117.80 | 118.80 | 117.80 | 118.40 | 111.99 | 1,599 |
| 2024-06-19 | 118.00 | 118.80 | 117.20 | 118.00 | 111.61 | 742 |
| 2024-06-18 | 116.60 | 118.20 | 116.20 | 118.00 | 111.61 | 3,199 |
| 2024-06-17 | 116.20 | 117.00 | 114.20 | 116.20 | 109.91 | 4,600 |
| 2024-06-14 | 118.40 | 118.60 | 115.80 | 117.40 | 111.05 | 4,663 |
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.