Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	114.20	116.20	114.20	116.20	116.20	1,887
2026-04-29	115.40	115.40	114.00	114.80	114.80	5,301
2026-04-28	115.80	116.40	115.00	115.60	115.60	4,081
2026-04-27	115.80	116.60	115.00	116.00	116.00	2,725
2026-04-24	119.80	119.80	116.60	116.80	114.10	1,193
2026-04-23	118.00	118.80	115.40	117.60	114.88	2,827
2026-04-22	120.00	120.00	115.80	117.20	114.49	1,744
2026-04-21	119.00	120.00	118.20	118.20	115.47	1,579
2026-04-20	120.40	120.40	118.60	118.80	116.05	2,166
2026-04-17	120.60	120.60	119.40	120.20	117.42	4,210
2026-04-16	120.80	121.20	120.00	120.40	117.62	781
2026-04-15	119.80	122.40	119.80	120.80	118.01	2,739
2026-04-14	120.00	121.00	119.80	120.00	117.23	3,370
2026-04-13	120.80	120.80	120.00	120.00	117.23	2,049
2026-04-10	122.00	122.60	121.80	122.00	119.18	3,383
2026-04-09	121.40	122.00	120.60	121.80	118.98	34,067
2026-04-08	120.40	122.00	119.80	122.00	119.18	4,024
2026-04-07	119.00	120.20	117.80	117.80	115.08	3,315
2026-04-02	118.60	119.80	117.80	119.40	116.64	4,348
2026-04-01	118.80	119.60	118.40	118.60	115.86	1,900
2026-03-31	117.60	118.60	117.00	117.60	114.88	2,199
2026-03-30	118.40	119.60	117.20	117.20	114.49	5,523
2026-03-27	118.80	119.20	117.40	118.40	115.66	4,461
2026-03-26	118.60	119.20	118.00	118.20	115.47	1,324
2026-03-25	118.00	119.80	118.00	118.40	115.66	1,872
2026-03-24	117.80	118.80	117.00	117.80	115.08	2,289
2026-03-23	115.00	118.80	113.60	117.80	115.08	7,637
2026-03-20	117.00	117.00	115.20	115.20	112.54	5,144
2026-03-19	116.60	117.40	115.80	116.80	114.10	2,212
2026-03-18	116.60	117.80	116.20	116.60	113.90	5,320
2026-03-17	115.60	117.20	115.40	116.20	113.51	5,155
2026-03-16	117.00	117.00	115.00	115.40	112.73	5,019
2026-03-13	119.00	119.00	116.40	117.00	114.30	5,475
2026-03-12	119.20	121.20	118.20	119.40	116.64	2,706
2026-03-11	119.40	120.00	118.40	119.20	116.44	3,575
2026-03-10	119.00	120.60	118.20	118.80	116.05	4,905
2026-03-09	118.60	119.00	116.20	117.60	114.88	4,774
2026-03-06	121.60	121.60	120.00	121.40	118.59	2,650
2026-03-05	122.00	122.20	121.20	121.60	118.79	2,118
2026-03-04	121.60	122.60	121.20	121.80	118.98	2,497
2026-03-03	124.20	124.40	121.40	121.40	118.59	3,908
2026-03-02	124.60	125.60	124.00	125.20	122.31	2,004
2026-02-27	123.60	125.80	123.60	125.20	122.31	1,333
2026-02-26	122.20	124.20	122.20	123.40	120.55	4,761
2026-02-25	124.20	124.40	122.80	122.80	119.96	2,220
2026-02-24	126.40	126.40	124.20	124.20	121.33	1,033
2026-02-23	126.80	127.60	125.80	126.40	123.48	1,594
2026-02-20	125.40	127.60	124.20	126.60	123.67	2,002
2026-02-19	126.80	126.80	125.40	125.60	122.70	1,002
2026-02-18	125.80	127.40	124.60	126.00	123.09	3,972
2026-02-17	122.80	125.60	122.40	125.60	122.70	3,010
2026-02-16	124.20	124.40	122.20	122.60	119.77	4,918
2026-02-13	123.80	125.00	123.40	124.20	121.33	2,503
2026-02-12	127.20	127.40	123.40	123.40	120.55	3,566
2026-02-11	127.00	127.00	125.40	127.00	124.06	1,649
2026-02-10	128.00	128.60	126.60	126.60	123.67	1,206
2026-02-09	128.00	128.60	127.60	127.80	124.85	1,279
2026-02-06	125.40	128.00	124.60	128.00	125.04	3,135
2026-02-05	126.60	126.60	124.80	126.00	123.09	2,141
2026-02-04	125.40	126.60	125.00	126.60	123.67	2,908

← NewerPage 3 of 5 · 254 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.