Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 125.80 | 131.40 | 125.80 | 131.40 | 131.40 | 4,150 |
| 2026-07-23 | 125.20 | 126.60 | 124.00 | 124.00 | 124.00 | 2,182 |
| 2026-07-22 | 124.40 | 125.40 | 124.20 | 124.80 | 124.80 | 1,355 |
| 2026-07-21 | 123.80 | 124.40 | 122.60 | 124.40 | 124.40 | 732 |
| 2026-07-20 | 124.60 | 124.60 | 122.20 | 124.00 | 124.00 | 1,241 |
| 2026-07-17 | 120.80 | 125.20 | 120.80 | 125.20 | 125.20 | 1,491 |
| 2026-07-16 | 121.40 | 122.40 | 121.00 | 122.00 | 122.00 | 1,118 |
| 2026-07-15 | 122.00 | 122.00 | 119.60 | 121.80 | 121.80 | 946 |
| 2026-07-14 | 121.60 | 122.00 | 119.40 | 122.00 | 122.00 | 1,050 |
| 2026-07-13 | 122.00 | 123.40 | 120.40 | 120.40 | 120.40 | 2,589 |
| 2026-07-10 | 124.60 | 124.60 | 121.60 | 123.00 | 123.00 | 941 |
| 2026-07-09 | 124.00 | 124.00 | 120.00 | 121.80 | 121.80 | 1,610 |
| 2026-07-08 | 123.20 | 124.00 | 120.80 | 121.00 | 121.00 | 2,589 |
| 2026-07-07 | 122.00 | 124.00 | 121.00 | 121.80 | 121.80 | 2,181 |
| 2026-07-06 | 121.00 | 122.20 | 120.40 | 121.80 | 121.80 | 1,367 |
| 2026-07-03 | 120.00 | 122.00 | 120.00 | 120.80 | 120.80 | 1,087 |
| 2026-07-02 | 118.20 | 121.00 | 118.20 | 119.60 | 119.60 | 1,807 |
| 2026-07-01 | 118.00 | 119.00 | 117.40 | 118.00 | 118.00 | 1,491 |
| 2026-06-30 | 117.60 | 120.00 | 117.00 | 118.00 | 118.00 | 3,536 |
| 2026-06-29 | 118.00 | 118.60 | 117.00 | 117.00 | 117.00 | 2,230 |
| 2026-06-26 | 118.60 | 118.60 | 116.20 | 117.20 | 117.20 | 2,067 |
| 2026-06-25 | 119.00 | 121.20 | 116.00 | 116.00 | 116.00 | 6,271 |
| 2026-06-24 | 118.00 | 119.00 | 116.20 | 116.40 | 116.40 | 4,252 |
| 2026-06-23 | 120.00 | 121.60 | 120.00 | 120.00 | 120.00 | 5,959 |
| 2026-06-22 | 119.00 | 120.80 | 119.00 | 120.00 | 120.00 | 1,193 |
| 2026-06-19 | 119.00 | 120.60 | 116.60 | 119.00 | 119.00 | 5,051 |
| 2026-06-18 | 119.00 | 119.00 | 116.60 | 116.60 | 116.60 | 4,010 |
| 2026-06-17 | 120.40 | 120.60 | 117.60 | 118.80 | 118.80 | 1,340 |
| 2026-06-16 | 123.80 | 124.40 | 118.60 | 118.60 | 118.60 | 2,592 |
| 2026-06-15 | 122.60 | 124.20 | 122.60 | 123.40 | 123.40 | 2,638 |
| 2026-06-12 | 122.00 | 122.20 | 119.80 | 122.20 | 122.20 | 1,929 |
| 2026-06-11 | 120.00 | 122.00 | 119.40 | 119.60 | 119.60 | 3,651 |
| 2026-06-10 | 119.20 | 120.00 | 118.00 | 119.40 | 119.40 | 1,151 |
| 2026-06-09 | 119.80 | 120.00 | 118.00 | 118.20 | 118.20 | 1,692 |
| 2026-06-08 | 117.80 | 119.80 | 117.20 | 119.80 | 119.80 | 1,920 |
| 2026-06-05 | 116.40 | 119.40 | 116.40 | 119.20 | 119.20 | 1,057 |
| 2026-06-04 | 117.80 | 118.00 | 116.80 | 117.00 | 117.00 | 1,056 |
| 2026-06-03 | 117.00 | 118.60 | 116.40 | 117.80 | 117.80 | 14,355 |
| 2026-06-02 | 115.40 | 118.00 | 115.20 | 117.40 | 117.40 | 2,411 |
| 2026-06-01 | 116.40 | 117.00 | 114.80 | 115.00 | 115.00 | 3,389 |
| 2026-05-29 | 117.00 | 117.40 | 116.00 | 117.00 | 117.00 | 2,016 |
| 2026-05-28 | 116.60 | 117.20 | 115.80 | 116.20 | 116.20 | 914 |
| 2026-05-27 | 116.40 | 117.20 | 116.40 | 117.00 | 117.00 | 1,235 |
| 2026-05-26 | 116.80 | 117.80 | 116.40 | 116.80 | 116.80 | 1,228 |
| 2026-05-25 | 118.00 | 118.60 | 116.60 | 117.60 | 117.60 | 397 |
| 2026-05-22 | 118.60 | 118.60 | 115.60 | 116.60 | 116.60 | 2,025 |
| 2026-05-21 | 118.60 | 118.60 | 116.20 | 117.40 | 117.40 | 1,414 |
| 2026-05-20 | 118.60 | 118.60 | 116.80 | 116.80 | 116.80 | 1,299 |
| 2026-05-19 | 116.80 | 117.80 | 116.00 | 116.40 | 116.40 | 1,667 |
| 2026-05-18 | 118.20 | 118.20 | 115.60 | 115.80 | 115.80 | 2,326 |
| 2026-05-15 | 118.00 | 118.20 | 116.20 | 118.20 | 118.20 | 722 |
| 2026-05-14 | 116.40 | 117.00 | 116.00 | 116.60 | 116.60 | 900 |
| 2026-05-13 | 119.80 | 119.80 | 115.40 | 115.40 | 115.40 | 2,018 |
| 2026-05-12 | 117.20 | 119.80 | 116.80 | 117.60 | 117.60 | 2,121 |
| 2026-05-11 | 117.20 | 118.40 | 117.20 | 117.40 | 117.40 | 1,290 |
| 2026-05-08 | 118.00 | 118.00 | 116.60 | 117.00 | 117.00 | 1,502 |
| 2026-05-07 | 118.00 | 118.80 | 116.80 | 116.80 | 116.80 | 31,383 |
| 2026-05-06 | 115.60 | 118.40 | 115.60 | 117.40 | 117.40 | 1,920 |
| 2026-05-05 | 115.00 | 115.80 | 114.80 | 115.20 | 115.20 | 7,629 |
| 2026-05-04 | 117.20 | 118.00 | 115.00 | 115.00 | 115.00 | 3,342 |
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.