Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 121.00 | 121.80 | 118.00 | 118.80 | 112.37 | 1,694 |
| 2024-06-12 | 124.00 | 124.00 | 120.40 | 120.60 | 114.07 | 2,696 |
| 2024-06-11 | 125.40 | 127.20 | 124.00 | 124.00 | 117.29 | 1,849 |
| 2024-06-10 | 127.40 | 127.40 | 124.80 | 125.20 | 118.43 | 1,702 |
| 2024-06-07 | 128.60 | 128.60 | 126.80 | 128.00 | 121.07 | 1,297 |
| 2024-06-06 | 129.00 | 129.00 | 128.40 | 128.60 | 121.64 | 1,187 |
| 2024-06-05 | 128.60 | 130.00 | 128.40 | 129.00 | 122.02 | 2,171 |
| 2024-06-04 | 129.00 | 129.00 | 128.40 | 128.40 | 121.45 | 785 |
| 2024-06-03 | 129.00 | 129.00 | 128.80 | 129.00 | 122.02 | 3,217 |
| 2024-05-31 | 128.00 | 130.00 | 127.80 | 129.80 | 122.78 | 2,035 |
| 2024-05-30 | 128.60 | 129.60 | 127.80 | 128.00 | 121.07 | 1,894 |
| 2024-05-29 | 127.00 | 129.00 | 127.00 | 128.00 | 121.07 | 2,831 |
| 2024-05-28 | 125.80 | 127.80 | 125.60 | 126.80 | 119.94 | 1,100 |
| 2024-05-27 | 125.20 | 125.80 | 124.60 | 125.80 | 118.99 | 3,079 |
| 2024-05-24 | 125.40 | 126.40 | 125.20 | 125.80 | 118.99 | 465 |
| 2024-05-23 | 127.20 | 127.20 | 125.00 | 125.20 | 118.43 | 1,425 |
| 2024-05-22 | 127.80 | 128.60 | 127.00 | 127.20 | 120.32 | 775 |
| 2024-05-21 | 130.00 | 130.00 | 127.60 | 127.60 | 120.70 | 1,430 |
| 2024-05-20 | 128.00 | 130.00 | 128.00 | 130.00 | 122.97 | 1,367 |
| 2024-05-17 | 127.00 | 128.20 | 125.40 | 127.80 | 120.88 | 1,878 |
| 2024-05-16 | 129.00 | 129.00 | 126.80 | 127.00 | 120.13 | 2,302 |
| 2024-05-15 | 129.00 | 130.80 | 128.60 | 129.00 | 122.02 | 3,457 |
| 2024-05-14 | 126.80 | 128.60 | 126.20 | 127.60 | 120.70 | 3,173 |
| 2024-05-13 | 127.00 | 127.00 | 125.20 | 126.60 | 119.75 | 1,205 |
| 2024-05-10 | 126.00 | 126.60 | 125.60 | 126.00 | 119.18 | 1,472 |
| 2024-05-09 | 124.80 | 126.40 | 124.80 | 126.00 | 119.18 | 1,463 |
| 2024-05-08 | 125.00 | 126.00 | 124.00 | 124.60 | 117.86 | 1,248 |
| 2024-05-07 | 127.00 | 127.40 | 124.80 | 125.00 | 118.24 | 2,050 |
| 2024-05-06 | 125.00 | 127.20 | 125.00 | 127.00 | 120.13 | 2,313 |
| 2024-05-03 | 125.40 | 127.00 | 123.80 | 124.40 | 117.67 | 4,850 |
| 2024-05-02 | 127.20 | 128.00 | 125.00 | 125.20 | 118.43 | 4,113 |
| 2024-04-30 | 130.00 | 130.00 | 126.40 | 127.20 | 120.32 | 2,381 |
| 2024-04-29 | 130.20 | 131.80 | 130.20 | 131.40 | 119.47 | 2,256 |
| 2024-04-26 | 133.00 | 133.00 | 130.00 | 130.80 | 118.92 | 2,064 |
| 2024-04-25 | 135.00 | 136.00 | 133.40 | 134.00 | 121.83 | 996 |
| 2024-04-24 | 132.80 | 134.80 | 132.80 | 134.40 | 122.19 | 1,268 |
| 2024-04-23 | 130.60 | 134.00 | 130.60 | 132.80 | 120.74 | 546 |
| 2024-04-22 | 131.00 | 133.00 | 130.20 | 130.60 | 118.74 | 1,060 |
| 2024-04-19 | 132.20 | 132.40 | 130.60 | 131.20 | 119.28 | 991 |
| 2024-04-18 | 130.60 | 133.00 | 130.40 | 132.20 | 120.19 | 655 |
| 2024-04-17 | 131.80 | 132.00 | 130.20 | 130.60 | 118.74 | 614 |
| 2024-04-16 | 133.00 | 133.80 | 130.40 | 132.20 | 120.19 | 906 |
| 2024-04-15 | 133.00 | 134.00 | 132.00 | 133.80 | 121.65 | 1,946 |
| 2024-04-12 | 132.00 | 133.00 | 131.20 | 132.40 | 120.38 | 1,404 |
| 2024-04-11 | 131.00 | 133.00 | 131.00 | 132.20 | 120.19 | 697 |
| 2024-04-10 | 132.00 | 132.80 | 131.80 | 132.20 | 120.19 | 438 |
| 2024-04-09 | 130.00 | 133.00 | 129.60 | 132.00 | 120.01 | 2,088 |
| 2024-04-08 | 130.00 | 131.60 | 128.80 | 130.00 | 118.19 | 2,297 |
| 2024-04-05 | 131.00 | 132.00 | 130.60 | 131.20 | 119.28 | 2,344 |
| 2024-04-04 | 130.60 | 133.20 | 130.60 | 133.20 | 121.10 | 2,044 |
| 2024-04-03 | 129.80 | 133.40 | 126.80 | 133.40 | 121.28 | 4,440 |
| 2024-04-02 | 136.00 | 136.60 | 122.80 | 127.60 | 116.01 | 7,568 |
| 2024-03-28 | 136.20 | 137.00 | 136.00 | 136.40 | 124.01 | 2,472 |
| 2024-03-27 | 135.80 | 137.20 | 135.80 | 136.20 | 123.83 | 1,700 |
| 2024-03-26 | 133.60 | 136.20 | 133.60 | 135.80 | 123.47 | 1,565 |
| 2024-03-25 | 134.00 | 135.20 | 133.80 | 134.60 | 122.38 | 1,711 |
| 2024-03-22 | 134.80 | 134.80 | 132.00 | 132.80 | 120.74 | 735 |
| 2024-03-21 | 133.00 | 134.80 | 132.20 | 134.40 | 122.19 | 1,680 |
| 2024-03-20 | 133.00 | 133.00 | 131.60 | 132.60 | 120.56 | 534 |
| 2024-03-19 | 133.00 | 133.00 | 132.20 | 133.00 | 120.92 | 1,625 |
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.