Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	80.400	81.600	80.000	81.300	71.084	4,991
2022-10-21	80.800	81.100	80.000	80.400	70.297	2,105
2022-10-20	81.200	81.200	80.200	80.600	70.472	420
2022-10-19	80.900	82.100	80.600	81.200	70.997	1,849
2022-10-18	81.800	81.800	80.300	80.800	70.647	1,459
2022-10-17	81.200	82.200	80.600	81.800	71.521	1,735
2022-10-14	81.600	83.400	80.200	80.600	70.472	2,056
2022-10-13	82.300	82.300	80.000	81.500	71.259	2,116
2022-10-12	80.100	82.200	79.700	82.200	71.871	2,803
2022-10-11	80.200	80.700	79.900	80.000	69.947	2,486
2022-10-10	80.300	80.500	80.000	80.100	70.035	997
2022-10-07	81.600	81.800	79.700	80.200	70.122	3,067
2022-10-06	80.000	80.900	79.600	80.100	70.035	2,207
2022-10-05	80.400	82.400	79.400	79.500	69.510	10,159
2022-10-04	76.600	80.000	76.600	80.000	69.947	1,576
2022-10-03	75.000	76.100	74.100	76.100	66.537	3,174
2022-09-30	73.200	75.600	73.100	75.000	65.576	6,565
2022-09-29	76.500	76.500	73.000	73.100	63.914	4,889
2022-09-28	77.500	77.500	76.000	76.500	66.887	1,218
2022-09-27	77.800	79.000	77.000	77.000	67.324	1,576
2022-09-26	77.200	78.000	76.900	77.600	67.849	2,018
2022-09-23	78.300	78.400	77.000	77.000	67.324	2,651
2022-09-22	79.300	79.300	78.300	78.300	68.461	2,503
2022-09-21	80.200	80.200	79.300	79.300	69.335	2,409
2022-09-20	81.100	81.500	80.000	80.000	69.947	3,551
2022-09-19	82.600	82.600	81.000	81.000	70.822	5,841
2022-09-16	82.300	82.600	81.800	82.200	71.871	1,919
2022-09-15	82.000	82.300	81.800	82.300	71.958	564
2022-09-14	82.300	82.600	81.800	81.800	71.521	2,140
2022-09-13	85.400	85.400	82.300	82.300	71.958	2,469
2022-09-12	83.900	85.700	83.900	84.500	73.882	3,099
2022-09-09	83.000	83.900	82.800	83.000	72.570	2,737
2022-09-08	84.000	84.000	83.000	83.000	72.570	3,763
2022-09-07	84.700	85.200	84.100	84.100	73.532	1,717
2022-09-06	85.000	86.500	84.100	84.600	73.969	4,429
2022-09-05	87.100	87.500	85.800	86.100	75.281	3,376
2022-09-02	90.800	91.900	89.400	89.800	78.516	8,029
2022-09-01	92.000	92.000	90.200	90.500	79.128	1,781
2022-08-31	91.800	92.500	91.400	92.000	80.440	908
2022-08-30	92.300	93.300	91.500	91.700	80.177	951
2022-08-29	94.300	94.300	92.300	92.600	80.964	695
2022-08-26	95.100	95.100	94.200	94.300	82.451	1,153
2022-08-25	94.800	95.600	94.800	95.000	83.063	583
2022-08-24	95.500	95.600	94.200	94.600	82.713	3,994
2022-08-23	93.800	97.400	93.800	95.500	83.500	1,141
2022-08-22	97.400	97.400	93.800	93.800	82.013	1,561
2022-08-19	98.200	98.200	97.100	97.400	85.161	1,099
2022-08-18	98.400	98.400	97.400	98.000	85.686	925
2022-08-17	98.700	99.500	98.200	98.400	86.035	1,053
2022-08-16	100.00	100.00	98.500	98.700	86.298	827
2022-08-15	97.000	100.00	97.000	99.800	87.259	1,665
2022-08-12	98.000	98.000	96.700	97.000	84.811	478
2022-08-11	97.000	99.100	96.800	98.200	85.860	1,242
2022-08-10	95.500	97.000	95.000	97.000	84.811	1,078
2022-08-09	96.400	96.800	95.000	95.400	83.412	927
2022-08-08	96.400	96.800	94.900	96.000	83.937	854
2022-08-05	95.600	97.000	95.400	96.300	84.199	1,365
2022-08-04	96.300	96.800	95.000	95.400	83.412	1,068
2022-08-03	93.200	96.200	93.200	96.200	84.112	8,878
2022-08-02	93.500	93.600	92.300	93.000	81.314	2,177

← NewerPage 18 of 22 · 1,286 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.