Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	91.400	91.800	88.000	88.000	76.942	4,427
2022-05-06	93.400	94.500	91.000	91.200	79.740	3,040
2022-05-05	91.100	95.900	90.700	93.400	81.664	6,729
2022-05-04	91.500	91.800	89.400	90.500	79.128	4,269
2022-05-03	92.300	92.400	90.900	91.500	80.002	2,364
2022-05-02	94.000	95.000	93.800	95.000	80.440	2,270
2022-04-29	93.800	95.300	93.600	93.600	79.254	3,093
2022-04-28	92.300	94.300	92.300	93.600	79.254	3,711
2022-04-27	92.500	93.200	91.600	92.200	78.069	2,159
2022-04-26	94.700	94.800	92.400	92.500	78.323	4,086
2022-04-25	96.000	96.000	94.200	94.700	80.186	1,027
2022-04-22	96.900	96.900	95.800	96.000	81.286	1,384
2022-04-21	96.000	96.900	95.800	95.800	81.117	2,349
2022-04-20	95.800	97.000	95.500	96.900	82.048	4,788
2022-04-19	96.000	97.000	95.200	95.700	81.032	5,167
2022-04-14	94.000	95.900	94.000	95.900	81.202	2,907
2022-04-13	95.400	95.400	93.600	94.000	79.593	1,577
2022-04-12	95.100	95.300	93.700	95.300	80.694	1,962
2022-04-11	97.500	97.500	95.100	95.100	80.524	1,843
2022-04-08	96.200	97.900	95.400	97.300	82.387	2,287
2022-04-07	97.000	99.000	96.000	96.100	81.371	3,762
2022-04-06	100.00	100.00	97.000	97.200	82.302	2,644
2022-04-05	100.00	100.80	99.600	99.900	84.589	2,519
2022-04-04	100.60	101.40	100.00	100.00	84.673	3,839
2022-04-01	100.00	101.00	100.00	100.00	84.673	5,126
2022-03-31	99.600	101.20	99.200	100.00	84.673	4,365
2022-03-30	100.00	101.40	99.500	99.600	84.334	2,532
2022-03-29	98.600	100.60	97.000	100.00	84.673	4,178
2022-03-28	98.000	99.500	97.900	98.500	83.403	4,857
2022-03-25	98.000	98.300	97.000	97.000	82.133	1,843
2022-03-24	98.800	98.800	98.000	98.000	82.980	2,433
2022-03-23	99.000	99.000	98.000	98.600	83.488	2,283
2022-03-22	99.400	99.400	98.000	98.600	83.488	2,649
2022-03-21	97.400	99.100	97.300	97.600	82.641	2,341
2022-03-18	97.200	98.000	95.800	97.200	82.302	6,479
2022-03-17	97.000	98.700	96.600	97.200	82.302	2,189
2022-03-16	95.400	97.800	95.400	97.000	82.133	1,778
2022-03-15	94.400	95.600	93.200	94.700	80.186	20,462
2022-03-14	92.900	97.400	92.700	95.700	81.032	6,501
2022-03-11	97.000	97.000	91.800	92.000	77.899	6,123
2022-03-10	94.000	97.000	92.700	96.100	81.371	5,846
2022-03-09	88.800	94.000	88.700	94.000	79.593	6,066
2022-03-08	89.700	91.000	86.600	87.600	74.174	4,504
2022-03-07	87.500	90.200	82.800	89.700	75.952	10,115
2022-03-04	92.500	92.500	88.500	90.000	76.206	5,061
2022-03-03	94.500	94.600	91.800	92.500	78.323	1,594
2022-03-02	95.700	95.700	94.100	94.500	80.016	1,278
2022-03-01	95.700	98.000	94.600	95.700	81.032	3,854
2022-02-28	95.900	95.900	95.100	95.400	80.778	1,568
2022-02-25	95.600	96.500	95.200	96.500	81.710	930
2022-02-24	95.200	95.400	91.000	95.400	80.778	10,331
2022-02-23	95.400	96.800	95.300	96.000	81.286	2,729
2022-02-22	94.700	95.400	93.100	95.000	80.440	2,506
2022-02-21	97.100	97.800	94.600	95.400	80.778	4,870
2022-02-18	98.500	99.000	97.000	97.000	82.133	4,328
2022-02-17	99.300	99.300	98.500	98.700	83.572	1,161
2022-02-16	100.00	100.00	99.000	99.200	83.996	784
2022-02-15	99.000	100.00	98.600	99.300	84.080	5,786
2022-02-14	100.00	100.00	97.100	99.200	83.996	2,044
2022-02-11	99.200	100.40	98.400	100.40	85.012	602

← NewerPage 20 of 22 · 1,281 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.