Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	105.80	106.00	104.60	105.60	92.331	356
2023-04-11	105.20	106.00	104.80	104.80	91.631	641
2023-04-06	104.40	104.40	103.80	104.40	91.281	246
2023-04-05	105.20	105.60	103.60	104.60	91.456	400
2023-04-04	104.00	106.20	104.00	105.00	91.806	366
2023-04-03	106.00	106.40	103.80	104.80	91.631	1,086
2023-03-31	104.60	105.80	104.20	105.00	91.806	575
2023-03-30	104.80	105.80	104.20	104.20	91.107	1,115
2023-03-29	103.40	104.80	103.40	104.60	91.456	298
2023-03-28	103.20	104.20	103.20	103.40	90.407	440
2023-03-27	104.00	104.00	103.00	103.20	90.232	1,066
2023-03-24	105.40	105.40	102.60	104.00	90.932	1,502
2023-03-23	105.80	106.00	104.60	105.40	92.156	402
2023-03-22	105.20	105.80	104.40	105.80	92.505	395
2023-03-21	104.20	105.60	103.60	105.20	91.981	949
2023-03-20	105.00	105.00	102.00	103.80	90.757	1,932
2023-03-17	106.40	107.20	102.00	104.40	91.281	1,573
2023-03-16	104.60	106.00	103.40	105.60	92.331	1,458
2023-03-15	109.40	109.40	104.00	104.60	91.456	1,892
2023-03-14	105.00	109.80	104.20	108.40	94.779	3,180
2023-03-13	110.00	110.00	105.00	105.40	92.156	7,448
2023-03-10	104.00	109.80	103.60	108.80	95.128	11,358
2023-03-09	106.80	106.80	103.80	103.80	90.757	983
2023-03-08	106.20	106.20	105.60	105.60	92.331	1,810
2023-03-07	107.20	107.60	106.20	106.80	93.380	1,917
2023-03-06	105.00	108.40	104.00	107.20	93.730	10,920
2023-03-03	105.00	105.20	104.40	105.00	91.806	2,637
2023-03-02	104.00	105.20	103.00	104.80	91.631	3,283
2023-03-01	104.60	105.40	103.60	104.00	90.932	5,028
2023-02-28	105.00	105.80	104.40	104.60	91.456	6,710
2023-02-27	104.40	105.40	104.40	105.00	91.806	2,730
2023-02-24	104.60	105.00	103.80	104.40	91.281	1,190
2023-02-23	104.40	105.00	103.00	103.80	90.757	1,510
2023-02-22	103.20	105.20	103.20	104.40	91.281	2,384
2023-02-21	104.00	104.80	103.00	103.80	90.757	1,769
2023-02-20	106.00	106.80	104.40	105.20	91.981	1,733
2023-02-17	105.20	106.80	103.80	106.80	93.380	1,539
2023-02-16	107.80	107.80	104.80	106.60	93.205	1,614
2023-02-15	106.00	109.20	106.00	107.80	94.254	2,651
2023-02-14	108.00	108.20	105.60	105.80	92.505	1,257
2023-02-13	109.00	110.20	107.80	108.00	94.429	2,767
2023-02-10	108.00	109.60	107.60	109.00	95.303	4,921
2023-02-09	112.80	113.60	106.00	108.20	94.604	17,714
2023-02-08	98.800	112.60	98.300	112.60	98.451	7,874
2023-02-07	97.900	98.800	96.800	98.800	86.385	1,566
2023-02-06	98.000	98.000	96.700	97.900	85.598	631
2023-02-03	96.300	98.200	96.100	98.200	85.860	1,613
2023-02-02	96.300	96.600	95.000	96.300	84.199	2,296
2023-02-01	96.800	97.200	96.200	96.400	84.287	817
2023-01-31	95.700	96.800	95.000	96.800	84.636	864
2023-01-30	96.500	96.500	95.100	95.700	83.675	1,822
2023-01-27	96.500	97.000	96.100	96.500	84.374	1,785
2023-01-26	95.200	96.600	94.800	96.500	84.374	1,945
2023-01-25	95.900	95.900	95.100	95.200	83.237	690
2023-01-24	96.000	96.600	95.500	95.900	83.849	558
2023-01-23	95.200	96.100	95.100	95.900	83.849	1,347
2023-01-20	94.100	95.400	94.100	95.400	83.412	607
2023-01-19	96.000	96.000	93.800	94.100	82.276	1,596
2023-01-18	96.200	96.500	95.700	96.000	83.937	1,314
2023-01-17	96.300	96.600	95.300	96.100	84.024	1,290

← NewerPage 16 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.