Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	93.400	94.500	92.800	93.100	81.401	675
2022-07-29	93.300	94.000	93.000	93.300	81.576	648
2022-07-28	92.800	93.700	92.300	93.200	81.489	1,547
2022-07-27	92.900	92.900	91.600	92.800	81.139	1,551
2022-07-26	95.000	95.000	92.800	92.800	81.139	1,141
2022-07-25	93.300	96.000	92.600	94.900	82.975	2,158
2022-07-22	95.100	95.400	92.300	93.300	81.576	5,888
2022-07-21	95.200	96.800	94.500	95.000	83.063	2,624
2022-07-20	96.400	97.600	93.100	95.200	83.237	2,638
2022-07-19	92.500	96.900	92.500	96.300	84.199	1,984
2022-07-18	91.700	93.500	91.200	92.400	80.789	1,318
2022-07-15	89.400	91.700	88.800	91.700	80.177	2,403
2022-07-14	88.800	89.500	88.200	89.200	77.991	1,302
2022-07-13	89.000	89.600	88.100	88.800	77.642	1,302
2022-07-12	88.500	90.000	87.800	89.500	78.254	1,455
2022-07-11	87.600	88.500	86.800	88.000	76.942	1,079
2022-07-08	86.800	88.000	86.800	87.400	76.418	560
2022-07-07	85.800	86.800	85.800	86.800	75.893	533
2022-07-06	87.000	87.000	85.000	85.800	75.019	1,376
2022-07-05	83.500	84.700	82.800	84.000	73.445	1,279
2022-07-04	84.800	84.800	83.500	83.500	73.008	507
2022-07-01	82.800	84.500	82.800	83.500	73.008	1,184
2022-06-30	85.500	85.600	82.700	82.800	72.396	2,672
2022-06-29	88.300	88.300	85.200	85.500	74.756	2,685
2022-06-28	87.600	88.700	87.600	88.300	77.204	1,176
2022-06-27	84.200	88.600	84.200	87.600	76.592	2,956
2022-06-24	85.000	87.300	84.800	86.900	75.980	1,976
2022-06-23	85.000	85.000	84.200	84.800	74.144	2,119
2022-06-22	86.000	86.300	85.100	85.500	74.756	1,207
2022-06-21	85.400	86.900	85.300	86.000	75.193	960
2022-06-20	85.500	85.500	84.500	84.500	73.882	1,532
2022-06-17	84.600	85.900	84.600	85.400	74.669	975
2022-06-16	85.500	86.100	84.100	84.600	73.969	2,226
2022-06-15	84.600	86.400	84.500	85.500	74.756	1,469
2022-06-14	85.100	85.600	84.000	84.500	73.882	1,711
2022-06-13	86.200	87.200	84.200	85.100	74.407	2,428
2022-06-10	88.200	89.700	87.000	88.100	77.030	4,938
2022-06-09	89.500	89.600	88.300	88.900	77.729	2,119
2022-06-08	91.300	91.300	89.100	89.500	78.254	3,993
2022-06-07	91.800	91.800	90.600	91.000	79.565	1,189
2022-06-06	92.000	92.000	91.300	91.700	80.177	476
2022-06-03	91.200	92.000	90.600	90.800	79.390	1,500
2022-06-02	90.700	91.800	90.400	91.000	79.565	2,072
2022-06-01	89.600	91.600	89.600	90.600	79.215	1,853
2022-05-31	91.100	91.200	89.600	89.600	78.341	1,879
2022-05-30	90.800	91.800	90.700	91.100	79.653	1,036
2022-05-27	90.100	91.700	90.000	90.600	79.215	1,039
2022-05-26	90.300	90.800	89.700	90.000	78.691	1,314
2022-05-25	89.200	90.600	89.000	90.200	78.866	2,696
2022-05-24	91.100	91.500	89.300	89.300	78.079	1,855
2022-05-23	90.200	92.200	90.000	91.000	79.565	1,574
2022-05-20	90.000	91.000	89.200	89.800	78.516	1,642
2022-05-19	89.900	90.600	89.000	89.800	78.516	2,613
2022-05-18	91.000	92.200	89.800	90.000	78.691	1,820
2022-05-17	88.500	91.500	88.400	91.000	79.565	3,877
2022-05-16	89.300	90.000	88.400	88.500	77.379	5,529
2022-05-13	88.700	89.200	87.700	88.600	77.467	1,750
2022-05-12	90.000	90.000	87.100	87.500	76.505	1,684
2022-05-11	89.500	92.000	89.000	89.500	78.254	2,329
2022-05-10	88.000	90.500	88.000	89.500	78.254	1,934

← NewerPage 19 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.