Stef SA historical data

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

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

← NewerPage 2 of 22 · 1,283 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.