Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	94.400	96.500	94.000	96.000	83.937	5,222
2023-01-13	94.400	94.500	93.500	94.000	82.188	1,891
2023-01-12	94.300	94.600	94.100	94.300	82.451	2,033
2023-01-11	93.500	94.800	93.400	94.500	82.625	1,355
2023-01-10	94.200	94.200	93.200	93.500	81.751	821
2023-01-09	91.700	94.300	91.700	94.200	82.363	1,963
2023-01-06	91.700	92.400	91.000	92.300	80.702	684
2023-01-05	92.500	92.500	91.000	91.700	80.177	965
2023-01-04	92.100	92.900	92.000	92.000	80.440	1,011
2023-01-03	92.900	93.300	91.900	91.900	80.352	1,134
2023-01-02	91.600	92.700	91.200	92.600	80.964	1,095
2022-12-30	90.300	91.100	89.900	90.600	79.215	1,374
2022-12-29	88.800	91.000	88.700	90.300	78.953	1,842
2022-12-28	89.300	89.300	87.700	88.600	77.467	1,913
2022-12-27	88.000	90.000	88.000	89.300	78.079	2,281
2022-12-23	87.200	88.400	87.000	87.800	76.767	2,015
2022-12-22	87.600	88.500	86.900	87.100	76.155	976
2022-12-21	86.000	87.500	85.400	87.500	76.505	1,835
2022-12-20	86.500	86.900	85.800	86.000	75.193	2,151
2022-12-19	85.800	86.700	85.800	86.500	75.631	1,922
2022-12-16	86.000	86.700	85.200	85.800	75.019	4,346
2022-12-15	86.500	88.400	85.300	86.000	75.193	4,782
2022-12-14	85.500	86.000	83.700	85.500	74.756	2,755
2022-12-13	86.500	86.500	85.000	85.300	74.581	2,599
2022-12-12	86.500	86.500	85.000	85.200	74.494	1,986
2022-12-09	85.100	86.500	84.300	86.500	75.631	2,246
2022-12-08	84.400	85.100	84.200	85.100	74.407	1,658
2022-12-07	83.200	85.000	83.200	84.300	73.707	1,475
2022-12-06	84.700	85.000	83.000	83.400	72.920	1,582
2022-12-05	87.800	87.800	84.800	84.800	74.144	1,523
2022-12-02	86.400	88.300	86.300	87.600	76.592	3,065
2022-12-01	85.100	86.900	85.100	86.300	75.456	1,585
2022-11-30	85.100	86.100	84.700	84.700	74.057	1,299
2022-11-29	84.300	85.000	83.200	85.000	74.319	14,071
2022-11-28	85.700	85.700	83.400	84.300	73.707	3,652
2022-11-25	85.000	86.200	84.200	85.700	74.931	1,973
2022-11-24	82.000	84.500	82.000	84.500	73.882	1,456
2022-11-23	81.000	82.000	81.000	82.000	71.696	442
2022-11-22	81.700	82.000	80.900	81.000	70.822	1,241
2022-11-21	81.200	81.500	81.000	81.500	71.259	1,041
2022-11-18	81.600	82.400	80.800	81.100	70.909	1,737
2022-11-17	82.000	82.000	81.000	81.500	71.259	1,490
2022-11-16	82.300	82.300	80.800	82.000	71.696	4,129
2022-11-15	81.000	82.400	79.800	82.300	71.958	4,975
2022-11-14	81.000	81.000	80.300	80.500	70.385	1,137
2022-11-11	79.800	81.000	79.800	81.000	70.822	3,553
2022-11-10	80.400	80.800	78.700	79.800	69.773	2,472
2022-11-09	80.400	80.400	79.600	79.900	69.860	901
2022-11-08	80.900	81.000	80.000	80.200	70.122	1,083
2022-11-07	80.900	81.800	80.900	80.900	70.734	965
2022-11-04	79.500	80.800	79.500	80.400	70.297	535
2022-11-03	80.500	80.500	78.900	79.500	69.510	1,819
2022-11-02	82.000	82.000	80.300	80.500	70.385	742
2022-11-01	80.800	82.800	80.800	82.000	71.696	1,405
2022-10-31	80.000	81.300	79.800	80.600	70.472	4,078
2022-10-28	79.600	79.900	78.600	79.600	69.598	1,360
2022-10-27	79.500	79.900	78.600	79.400	69.423	3,469
2022-10-26	80.100	80.100	79.300	79.500	69.510	1,272
2022-10-25	81.200	81.300	79.000	80.200	70.122	3,974
2022-10-24	80.400	81.600	80.000	81.300	71.084	4,991

← NewerPage 17 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.