Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	100.20	100.80	98.100	99.200	83.996	3,195
2022-02-09	99.500	101.60	99.500	100.20	84.843	538
2022-02-08	99.700	101.00	99.100	99.500	84.250	1,916
2022-02-07	99.300	101.60	99.000	99.900	84.589	2,054
2022-02-04	101.00	101.00	97.000	99.300	84.080	2,106
2022-02-03	102.40	102.40	100.00	100.00	84.673	2,063
2022-02-02	101.00	102.00	100.80	102.00	86.367	2,397
2022-02-01	102.40	104.00	100.20	102.00	86.367	2,123
2022-01-31	101.60	103.80	100.80	103.80	87.891	2,322
2022-01-28	100.00	103.20	100.00	101.80	86.197	25,900
2022-01-27	100.00	102.00	100.00	102.00	86.367	3,035
2022-01-26	100.00	102.60	100.00	101.00	85.520	2,250
2022-01-25	101.60	102.80	100.00	100.60	85.181	1,801
2022-01-24	104.00	104.20	100.00	101.60	86.028	5,322
2022-01-21	104.80	106.00	104.00	104.20	88.229	1,712
2022-01-20	103.20	106.00	103.20	105.40	89.246	1,286
2022-01-19	105.00	105.60	102.80	102.80	87.044	1,031
2022-01-18	106.00	106.60	105.00	105.60	89.415	442
2022-01-17	109.00	109.00	105.40	105.60	89.415	1,932
2022-01-14	106.00	107.40	104.20	107.40	90.939	3,686
2022-01-13	105.00	107.20	105.00	105.80	89.584	1,423
2022-01-12	101.00	105.60	100.80	105.40	89.246	4,694
2022-01-11	100.20	100.60	99.200	100.20	84.843	766
2022-01-10	101.20	101.20	99.100	100.20	84.843	1,398
2022-01-07	101.20	101.20	100.00	100.00	84.673	2,685
2022-01-06	102.20	102.40	100.80	101.20	85.689	741
2022-01-05	104.00	104.00	101.20	102.00	86.367	972
2022-01-04	100.00	103.00	100.00	102.40	86.705	992
2022-01-03	102.00	104.00	100.00	100.80	85.351	1,747
2021-12-31	102.40	102.60	101.00	102.00	86.367	116
2021-12-30	104.00	105.00	102.40	102.40	86.705	1,737
2021-12-29	100.40	104.40	100.40	104.00	88.060	1,891
2021-12-28	100.60	104.40	99.000	101.80	86.197	4,232
2021-12-27	102.00	102.00	100.40	101.00	85.520	627
2021-12-24	102.00	102.00	100.20	102.00	86.367	239
2021-12-23	100.40	102.00	99.400	101.40	85.859	6,424
2021-12-22	98.000	102.20	98.000	100.60	85.181	2,838
2021-12-21	98.200	98.500	97.400	98.000	82.980	1,417
2021-12-20	98.500	98.500	97.000	97.900	82.895	1,514
2021-12-17	99.000	99.900	98.200	99.200	83.996	1,791
2021-12-16	100.00	101.00	98.900	99.800	84.504	1,739
2021-12-15	100.00	100.40	98.000	99.600	84.334	2,395
2021-12-14	99.800	101.20	99.300	100.60	85.181	1,392
2021-12-13	103.00	103.00	99.400	99.800	84.504	1,391
2021-12-10	100.00	102.60	100.00	102.60	86.875	1,350
2021-12-09	103.60	103.60	100.20	100.60	85.181	1,364
2021-12-08	102.40	103.20	102.40	102.60	86.875	758
2021-12-07	103.00	103.20	100.60	103.20	87.383	1,754
2021-12-06	100.00	103.00	99.100	103.00	87.213	5,420
2021-12-03	100.60	101.00	95.800	97.000	82.133	3,886
2021-12-02	102.00	103.20	99.400	101.00	85.520	2,526
2021-12-01	104.20	104.20	103.00	103.40	87.552	273
2021-11-30	103.00	104.40	101.60	104.00	88.060	2,656
2021-11-29	102.00	105.80	100.80	102.60	86.875	2,966
2021-11-26	104.00	105.00	102.00	102.20	86.536	1,250
2021-11-25	101.20	105.40	101.20	105.40	89.246	1,527
2021-11-24	106.40	106.40	99.400	101.20	85.689	5,881
2021-11-23	106.00	107.20	106.00	106.40	90.092	668
2021-11-22	109.00	109.60	106.00	106.00	89.754	1,179
2021-11-19	112.40	112.60	109.00	109.00	92.294	2,513

← NewerPage 21 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.