Stef SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	112.00	112.80	111.40	112.40	95.173	1,166
2021-11-17	113.40	113.40	111.00	112.20	95.003	1,317
2021-11-16	112.20	114.80	112.00	112.20	95.003	1,867
2021-11-15	112.80	113.20	112.00	112.20	95.003	1,051
2021-11-12	110.40	113.00	109.60	113.00	95.681	5,732
2021-11-11	109.80	110.20	108.60	110.20	93.310	3,527
2021-11-10	109.00	109.80	108.00	109.80	92.971	2,139
2021-11-09	107.80	108.60	107.20	107.40	90.939	2,760
2021-11-08	109.00	109.00	107.20	108.00	91.447	325
2021-11-05	108.40	108.60	107.80	108.00	91.447	720
2021-11-04	106.80	109.00	106.60	109.00	92.294	1,118
2021-11-03	105.40	107.00	105.40	107.00	90.600	297
2021-11-02	109.00	109.00	105.40	105.40	89.246	1,430
2021-11-01	109.80	109.80	108.00	108.40	91.786	717
2021-10-29	109.00	109.00	106.80	108.20	91.616	1,962
2021-10-28	107.20	108.60	106.80	108.20	91.616	901
2021-10-27	110.00	110.00	106.80	106.80	90.431	1,090
2021-10-26	105.00	109.60	105.00	109.40	92.632	2,426
2021-10-25	109.00	110.00	105.40	106.20	89.923	4,525
2021-10-22	109.00	111.00	108.20	109.00	92.294	8,299
2021-10-21	104.20	106.80	103.40	106.80	90.431	5,157
2021-10-20	103.00	104.20	101.60	104.20	88.229	4,884
2021-10-19	102.80	103.00	100.40	100.40	85.012	1,732
2021-10-18	100.00	102.60	100.00	102.40	86.705	1,644
2021-10-15	99.000	103.00	99.000	101.40	85.859	3,962
2021-10-14	98.100	99.000	98.000	99.000	83.826	1,894

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.