Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	108.80	109.40	107.00	107.20	97.464	752
2023-07-05	107.20	108.80	107.20	108.80	98.918	506
2023-07-04	108.20	108.20	106.20	107.00	97.282	60,815
2023-07-03	109.00	109.40	107.60	108.00	98.191	1,125
2023-06-30	105.40	109.00	105.40	108.80	98.918	2,301
2023-06-29	104.00	105.40	104.00	105.40	95.827	460
2023-06-28	102.80	104.00	102.80	104.00	94.554	2,772
2023-06-27	105.80	105.80	103.20	103.20	93.827	1,979
2023-06-26	105.80	106.00	105.80	105.80	96.191	1,124
2023-06-23	106.40	106.80	106.20	106.20	96.555	1,652
2023-06-22	106.80	107.00	106.60	106.60	96.918	379
2023-06-21	107.60	107.80	106.80	106.80	97.100	470
2023-06-20	108.60	108.60	107.80	107.80	98.009	502
2023-06-19	108.40	108.80	108.40	108.60	98.737	341
2023-06-16	108.60	109.00	108.20	108.80	98.918	1,674
2023-06-15	108.60	108.60	108.00	108.40	98.555	282
2023-06-14	108.00	108.60	107.20	108.60	98.737	1,455
2023-06-13	107.80	108.00	107.60	108.00	98.191	722
2023-06-12	106.80	108.00	106.40	107.80	98.009	927
2023-06-09	108.00	108.40	106.00	107.00	97.282	1,264
2023-06-08	108.40	108.40	107.40	108.00	98.191	489
2023-06-07	108.20	108.40	107.00	108.20	98.373	1,613
2023-06-06	107.40	108.60	107.40	108.20	98.373	1,387
2023-06-05	107.00	108.00	107.00	108.00	98.191	1,200
2023-06-02	105.00	108.00	103.60	106.80	97.100	4,118
2023-06-01	104.00	104.80	104.00	104.00	94.554	1,422
2023-05-31	107.00	107.00	103.80	104.00	94.554	1,922
2023-05-30	106.00	108.00	106.00	107.00	97.282	567
2023-05-29	108.60	109.00	105.60	105.80	96.191	1,019
2023-05-26	104.00	109.20	104.00	108.60	98.737	1,255
2023-05-25	104.00	104.80	103.60	104.00	94.554	1,287
2023-05-24	104.20	105.80	103.80	103.80	94.373	1,363
2023-05-23	105.20	105.60	104.20	104.20	94.736	815
2023-05-22	104.20	106.00	104.00	105.20	95.645	416
2023-05-19	103.80	104.80	103.20	104.00	94.554	865
2023-05-18	103.20	105.00	103.20	103.60	94.191	527
2023-05-17	104.00	104.00	101.80	103.00	93.645	1,197
2023-05-16	108.00	108.00	103.40	103.40	94.009	2,512
2023-05-15	111.00	112.00	104.60	107.00	97.282	4,652
2023-05-12	102.40	108.80	102.40	108.80	98.918	6,538
2023-05-11	103.60	103.60	102.00	102.20	92.918	379
2023-05-10	102.80	104.00	101.60	103.60	94.191	1,008
2023-05-09	102.40	102.80	101.00	101.20	92.009	1,036
2023-05-08	104.00	104.00	102.40	102.40	93.100	167
2023-05-05	103.00	103.00	101.80	102.20	92.918	1,003
2023-05-04	104.00	104.00	101.80	103.00	93.645	543
2023-05-03	101.40	103.80	100.20	103.80	94.373	762
2023-05-02	106.00	107.40	104.20	104.40	91.281	4,027
2023-04-28	105.00	105.80	103.60	105.20	91.981	1,338
2023-04-27	104.40	105.20	102.80	104.00	90.932	1,666
2023-04-26	103.00	104.80	103.00	104.40	91.281	587
2023-04-25	103.00	103.60	102.60	103.00	90.057	781
2023-04-24	103.00	104.00	103.00	103.20	90.232	694
2023-04-21	104.60	104.80	103.20	103.20	90.232	1,694
2023-04-20	106.20	106.20	104.60	104.60	91.456	738
2023-04-19	105.60	106.60	105.00	106.40	93.030	279
2023-04-18	106.20	108.40	104.80	106.60	93.205	1,585
2023-04-17	105.80	106.00	104.80	104.80	91.631	811
2023-04-14	106.40	106.40	105.40	106.00	92.680	92
2023-04-13	106.00	106.60	104.80	105.20	91.981	909

← NewerPage 15 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.