Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 133.00 | 133.00 | 132.20 | 133.00 | 120.92 | 1,625 |
| 2024-03-18 | 130.80 | 134.00 | 130.60 | 133.00 | 120.92 | 2,982 |
| 2024-03-15 | 128.80 | 132.40 | 127.60 | 130.80 | 118.92 | 1,488 |
| 2024-03-14 | 134.00 | 134.00 | 127.80 | 129.60 | 117.83 | 2,885 |
| 2024-03-13 | 136.00 | 136.00 | 133.00 | 134.00 | 121.83 | 1,020 |
| 2024-03-12 | 135.00 | 136.40 | 131.80 | 136.40 | 124.01 | 3,379 |
| 2024-03-11 | 135.00 | 136.20 | 132.00 | 135.00 | 122.74 | 2,938 |
| 2024-03-08 | 129.60 | 138.00 | 129.60 | 137.20 | 124.74 | 9,509 |
| 2024-03-07 | 124.80 | 124.80 | 123.60 | 124.60 | 113.28 | 788 |
| 2024-03-06 | 125.00 | 125.00 | 123.00 | 125.00 | 113.65 | 957 |
| 2024-03-05 | 124.60 | 124.80 | 122.20 | 124.40 | 113.10 | 625 |
| 2024-03-04 | 122.60 | 124.60 | 120.80 | 124.20 | 112.92 | 795 |
| 2024-03-01 | 122.00 | 123.00 | 119.80 | 122.60 | 111.47 | 540 |
| 2024-02-29 | 120.00 | 121.80 | 120.00 | 120.60 | 109.65 | 239 |
| 2024-02-28 | 120.00 | 121.40 | 119.80 | 120.00 | 109.10 | 1,019 |
| 2024-02-27 | 120.80 | 121.00 | 120.00 | 120.60 | 109.65 | 197 |
| 2024-02-26 | 121.00 | 122.40 | 121.00 | 121.40 | 110.37 | 385 |
| 2024-02-23 | 120.00 | 123.00 | 120.00 | 120.60 | 109.65 | 1,135 |
| 2024-02-22 | 120.00 | 121.80 | 120.00 | 120.20 | 109.28 | 1,054 |
| 2024-02-21 | 120.20 | 120.60 | 120.00 | 120.00 | 109.10 | 185 |
| 2024-02-20 | 120.00 | 122.40 | 120.00 | 120.20 | 109.28 | 334 |
| 2024-02-19 | 119.00 | 122.60 | 117.60 | 122.60 | 111.47 | 1,201 |
| 2024-02-16 | 119.60 | 119.60 | 118.60 | 119.20 | 108.37 | 447 |
| 2024-02-15 | 117.80 | 118.00 | 117.40 | 117.40 | 106.74 | 566 |
| 2024-02-14 | 117.80 | 118.80 | 117.40 | 117.80 | 107.10 | 768 |
| 2024-02-13 | 120.20 | 120.80 | 118.80 | 120.60 | 109.65 | 199 |
| 2024-02-12 | 117.80 | 121.00 | 117.60 | 120.80 | 109.83 | 573 |
| 2024-02-09 | 117.40 | 119.00 | 117.40 | 117.60 | 106.92 | 2,188 |
| 2024-02-08 | 122.40 | 122.40 | 116.00 | 117.40 | 106.74 | 2,480 |
| 2024-02-07 | 120.60 | 124.40 | 120.60 | 122.00 | 110.92 | 1,358 |
| 2024-02-06 | 119.80 | 120.60 | 119.80 | 120.60 | 109.65 | 441 |
| 2024-02-05 | 122.00 | 122.20 | 119.80 | 119.80 | 108.92 | 1,168 |
| 2024-02-02 | 119.60 | 123.20 | 119.40 | 123.20 | 112.01 | 879 |
| 2024-02-01 | 120.20 | 123.40 | 120.20 | 123.20 | 112.01 | 1,219 |
| 2024-01-31 | 119.40 | 121.00 | 119.40 | 121.00 | 110.01 | 998 |
| 2024-01-30 | 119.00 | 119.60 | 117.60 | 119.40 | 108.56 | 748 |
| 2024-01-29 | 118.00 | 119.40 | 117.40 | 119.00 | 108.19 | 619 |
| 2024-01-26 | 117.20 | 118.40 | 116.80 | 118.40 | 107.65 | 793 |
| 2024-01-25 | 117.60 | 118.00 | 117.60 | 118.00 | 107.28 | 192 |
| 2024-01-24 | 116.80 | 119.00 | 116.80 | 118.00 | 107.28 | 282 |
| 2024-01-23 | 117.00 | 119.00 | 116.80 | 119.00 | 108.19 | 526 |
| 2024-01-22 | 119.80 | 120.00 | 116.60 | 117.00 | 106.37 | 1,017 |
| 2024-01-19 | 116.20 | 121.80 | 116.00 | 119.80 | 108.92 | 1,742 |
| 2024-01-18 | 114.60 | 118.00 | 114.60 | 118.00 | 107.28 | 1,678 |
| 2024-01-17 | 117.00 | 117.00 | 114.40 | 114.40 | 104.01 | 14,199 |
| 2024-01-16 | 117.00 | 117.00 | 116.00 | 116.80 | 106.19 | 17,833 |
| 2024-01-15 | 115.80 | 116.20 | 115.60 | 116.20 | 105.65 | 746 |
| 2024-01-12 | 116.00 | 116.00 | 115.60 | 115.80 | 105.28 | 945 |
| 2024-01-11 | 119.20 | 119.20 | 115.40 | 116.60 | 106.01 | 1,185 |
| 2024-01-10 | 117.40 | 120.00 | 117.20 | 119.00 | 108.19 | 2,012 |
| 2024-01-09 | 117.00 | 117.00 | 115.00 | 116.40 | 105.83 | 1,468 |
| 2024-01-08 | 115.80 | 117.60 | 115.20 | 117.00 | 106.37 | 1,794 |
| 2024-01-05 | 112.60 | 113.40 | 112.60 | 113.40 | 103.10 | 477 |
| 2024-01-04 | 112.60 | 113.20 | 112.60 | 112.60 | 102.37 | 304 |
| 2024-01-03 | 114.20 | 114.20 | 112.60 | 112.60 | 102.37 | 427 |
| 2024-01-02 | 115.80 | 115.80 | 113.80 | 113.80 | 103.46 | 598 |
| 2023-12-29 | 114.00 | 114.80 | 113.80 | 114.20 | 103.83 | 475 |
| 2023-12-28 | 114.60 | 114.80 | 113.80 | 114.60 | 104.19 | 368 |
| 2023-12-27 | 113.60 | 115.00 | 113.60 | 115.00 | 104.56 | 2,998 |
| 2023-12-22 | 112.40 | 114.80 | 112.20 | 114.60 | 104.19 | 2,821 |
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.