Stef SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	112.00	113.40	110.40	112.40	102.19	3,614
2023-12-20	112.60	113.40	112.00	112.00	101.83	1,624
2023-12-19	110.40	113.20	110.40	112.60	102.37	3,440
2023-12-18	109.80	112.20	109.60	110.20	100.19	1,053
2023-12-15	108.40	110.00	107.40	109.80	99.828	1,547
2023-12-14	107.00	108.80	107.00	108.40	98.555	3,056
2023-12-13	105.80	108.60	105.80	107.00	97.282	826
2023-12-12	105.40	105.80	104.80	105.80	96.191	689
2023-12-11	105.80	106.60	104.60	104.80	95.282	2,911
2023-12-08	106.60	106.60	105.60	106.00	96.373	427
2023-12-07	105.80	106.40	105.60	106.40	96.736	891
2023-12-06	106.40	106.40	105.40	105.60	96.009	644
2023-12-05	106.00	106.80	106.00	106.20	96.555	1,212
2023-12-04	104.60	106.00	104.60	106.00	96.373	1,507
2023-12-01	105.00	105.20	104.20	105.00	95.464	784
2023-11-30	105.80	105.80	105.00	105.00	95.464	1,995
2023-11-29	105.00	105.60	105.00	105.00	95.464	594
2023-11-28	105.80	106.00	105.00	105.00	95.464	980
2023-11-27	105.60	105.80	105.20	105.60	96.009	199
2023-11-24	106.00	106.00	105.60	105.60	96.009	87
2023-11-23	105.80	106.00	105.60	105.60	96.009	319
2023-11-22	104.60	105.80	104.60	105.60	96.009	314
2023-11-21	104.40	104.60	104.20	104.60	95.100	227
2023-11-20	103.60	105.00	103.60	104.20	94.736	617
2023-11-17	104.20	104.60	102.60	103.80	94.373	1,206
2023-11-16	104.80	104.80	104.20	104.40	94.918	296
2023-11-15	106.00	106.00	104.20	104.40	94.918	819
2023-11-14	104.40	105.20	104.20	105.00	95.464	319
2023-11-13	105.80	106.00	101.00	104.40	94.918	1,338
2023-11-10	105.20	106.00	105.00	105.80	96.191	1,107
2023-11-09	104.80	106.00	104.60	105.20	95.645	530
2023-11-08	103.60	105.00	103.60	104.60	95.100	213
2023-11-07	105.60	105.60	103.60	103.60	94.191	1,143
2023-11-06	105.80	106.00	103.00	105.60	96.009	1,074
2023-11-03	101.40	106.20	101.00	105.40	95.827	1,638
2023-11-02	102.00	102.40	99.300	101.20	92.009	1,327
2023-11-01	101.60	101.80	101.60	101.80	92.554	243
2023-10-31	102.20	102.20	101.40	101.60	92.372	464
2023-10-30	101.60	102.00	101.40	102.00	92.736	488
2023-10-27	102.00	102.00	101.40	101.40	92.191	578
2023-10-26	101.40	102.20	101.40	101.60	92.372	516
2023-10-25	101.80	102.00	101.40	101.60	92.372	383
2023-10-24	101.80	102.60	101.80	101.80	92.554	1,272
2023-10-23	103.40	103.60	101.40	101.80	92.554	2,117
2023-10-20	103.60	103.60	103.40	103.60	94.191	558
2023-10-19	104.20	104.20	103.40	103.40	94.009	1,428
2023-10-18	104.00	104.40	104.00	104.00	94.554	1,467
2023-10-17	104.00	104.60	104.00	104.00	94.554	1,276
2023-10-16	106.20	106.20	103.20	104.00	94.554	2,280
2023-10-13	106.80	106.80	106.00	106.20	96.555	813
2023-10-12	107.20	107.20	106.20	106.20	96.555	532
2023-10-11	106.60	107.40	106.40	107.20	97.464	504
2023-10-10	106.40	106.80	106.40	106.40	96.736	467
2023-10-09	106.20	106.40	106.00	106.20	96.555	468
2023-10-06	106.20	106.40	106.00	106.20	96.555	2,433
2023-10-05	106.20	106.20	106.00	106.00	96.373	2,545
2023-10-04	106.00	106.20	106.00	106.00	96.373	4,053
2023-10-03	106.40	106.60	106.00	106.00	96.373	631
2023-10-02	106.20	106.20	106.00	106.20	96.555	707
2023-09-29	106.00	106.40	106.00	106.00	96.373	517

← NewerPage 13 of 22 · 1,285 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.