Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	106.40	106.40	106.00	106.00	96.373	548
2023-09-27	106.40	106.60	106.00	106.40	96.736	1,253
2023-09-26	107.00	107.20	106.20	106.40	96.736	1,043
2023-09-25	106.20	107.40	106.20	107.00	97.282	1,332
2023-09-22	107.00	107.00	106.20	106.80	97.100	1,167
2023-09-21	106.80	107.00	106.20	107.00	97.282	5,470
2023-09-20	107.40	107.60	106.20	106.20	96.555	3,665
2023-09-19	106.80	107.40	106.80	107.40	97.646	529
2023-09-18	108.60	108.60	106.80	106.80	97.100	2,336
2023-09-15	109.60	110.00	106.80	108.60	98.737	4,267
2023-09-14	110.00	110.40	109.60	109.60	99.646	512
2023-09-13	110.20	110.40	109.00	109.60	99.646	1,011
2023-09-12	112.40	112.40	110.80	111.00	100.92	493
2023-09-11	113.40	113.80	110.00	112.00	101.83	1,967
2023-09-08	111.00	112.40	109.60	112.20	102.01	8,934
2023-09-07	109.60	109.80	109.00	109.20	99.282	440
2023-09-06	109.60	109.60	109.00	109.20	99.282	550
2023-09-05	110.00	110.80	109.00	109.40	99.464	715
2023-09-04	112.00	112.00	109.80	110.00	100.01	581
2023-09-01	110.20	112.60	110.00	111.00	100.92	730
2023-08-31	110.00	110.80	110.00	110.20	100.19	250
2023-08-30	110.00	111.00	109.40	111.00	100.92	978
2023-08-29	109.60	109.60	109.00	109.60	99.646	602
2023-08-28	110.00	110.00	109.00	109.60	99.646	1,248
2023-08-25	110.20	111.00	109.60	109.60	99.646	863
2023-08-24	110.20	110.40	110.00	110.20	100.19	268
2023-08-23	110.00	110.60	110.00	110.20	100.19	284
2023-08-22	110.00	111.00	110.00	111.00	100.92	895
2023-08-21	110.00	110.40	110.00	110.00	100.01	207
2023-08-18	110.80	110.80	110.00	110.00	100.01	1,247
2023-08-17	110.80	111.00	110.40	110.80	100.74	160
2023-08-16	111.00	112.00	110.40	110.80	100.74	1,227
2023-08-15	110.60	111.00	110.40	110.80	100.74	141
2023-08-14	110.40	110.80	110.40	110.80	100.74	471
2023-08-11	110.20	110.60	110.00	110.60	100.55	1,454
2023-08-10	110.80	110.80	110.00	110.20	100.19	414
2023-08-09	111.00	111.00	110.00	110.80	100.74	726
2023-08-08	110.00	111.00	110.00	110.00	100.01	1,669
2023-08-07	110.00	110.80	110.00	110.20	100.19	660
2023-08-04	110.60	110.80	110.00	110.80	100.74	476
2023-08-03	110.00	110.60	109.80	110.60	100.55	684
2023-08-02	110.00	110.00	109.00	110.00	100.01	1,193
2023-08-01	110.00	110.00	109.80	110.00	100.01	980
2023-07-31	110.00	110.40	109.80	110.20	100.19	551
2023-07-28	110.00	110.80	109.60	110.40	100.37	534
2023-07-27	111.00	111.00	110.00	110.00	100.01	1,187
2023-07-26	111.00	111.00	110.00	110.00	100.01	826
2023-07-25	108.60	111.40	108.60	111.40	101.28	2,226
2023-07-24	108.00	108.80	107.80	108.60	98.737	524
2023-07-21	108.60	108.80	106.80	107.80	98.009	3,710
2023-07-20	108.60	108.80	108.20	108.60	98.737	496
2023-07-19	108.80	108.80	108.00	108.40	98.555	536
2023-07-18	108.80	109.00	108.60	109.00	99.100	160
2023-07-17	108.80	109.20	108.60	108.80	98.918	488
2023-07-14	108.20	109.00	108.20	108.80	98.918	268
2023-07-13	108.00	108.20	107.80	108.20	98.373	722
2023-07-12	107.60	108.20	107.60	107.80	98.009	800
2023-07-11	107.00	107.40	106.80	107.40	97.646	313
2023-07-10	108.20	108.40	106.60	106.80	97.100	1,960
2023-07-07	107.20	108.40	107.20	108.00	98.191	1,117

← NewerPage 14 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.