Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	125.40	126.60	125.00	126.60	123.67	2,908
2026-02-03	125.00	125.40	124.40	124.80	121.92	1,915
2026-02-02	123.60	124.80	123.60	124.80	121.92	1,328
2026-01-30	125.60	125.60	125.20	125.20	122.31	1,045
2026-01-29	126.00	126.20	124.80	125.40	122.50	1,400
2026-01-28	126.80	126.80	125.60	126.00	123.09	1,423
2026-01-27	126.40	127.60	126.00	127.00	124.06	2,858
2026-01-26	126.20	126.20	124.60	126.20	123.28	2,149
2026-01-23	125.60	127.40	125.60	126.20	123.28	2,514
2026-01-22	124.00	126.00	122.60	125.40	122.50	4,915
2026-01-21	122.40	124.40	121.60	124.00	121.13	2,114
2026-01-20	122.60	123.40	121.80	122.40	119.57	2,872
2026-01-19	125.00	125.00	123.40	124.00	121.13	5,044
2026-01-16	126.20	128.60	125.80	126.20	123.28	3,291
2026-01-15	125.40	126.20	124.00	126.00	123.09	4,468
2026-01-14	125.60	125.60	123.80	125.40	122.50	2,971
2026-01-13	127.00	127.00	125.20	126.00	123.09	1,117
2026-01-12	127.80	127.80	125.80	126.80	123.87	1,624
2026-01-09	128.00	128.00	126.40	127.80	124.85	1,522
2026-01-08	128.80	129.00	127.60	127.60	124.65	2,083
2026-01-07	129.00	129.60	128.40	128.80	125.82	2,823
2026-01-06	129.20	129.60	127.80	128.80	125.82	1,651
2026-01-05	130.00	130.40	127.60	129.60	126.60	2,946
2026-01-02	131.40	131.60	129.40	129.80	126.80	1,676
2025-12-31	131.20	131.60	129.00	131.40	128.36	2,559
2025-12-30	130.00	131.20	129.80	131.20	128.17	3,405
2025-12-29	127.00	129.80	126.80	129.80	126.80	3,875
2025-12-24	126.80	127.80	126.60	126.60	123.67	1,911
2025-12-23	126.20	127.20	125.60	126.60	123.67	2,843
2025-12-22	128.00	128.00	125.80	126.20	123.28	3,078
2025-12-19	126.80	128.60	125.80	128.20	125.24	6,764
2025-12-18	124.80	126.80	124.60	126.80	123.87	2,359
2025-12-17	126.20	126.60	124.20	124.60	121.72	2,115
2025-12-16	125.20	126.40	124.80	126.20	123.28	1,856
2025-12-15	123.40	126.60	123.40	125.00	122.11	3,414
2025-12-12	121.80	125.00	121.80	124.00	121.13	3,182
2025-12-11	122.00	122.60	121.00	121.60	118.79	2,319
2025-12-10	122.20	122.60	121.80	122.20	119.38	838
2025-12-09	122.20	123.20	121.80	122.20	119.38	1,837
2025-12-08	122.00	122.80	121.20	122.20	119.38	1,688
2025-12-05	120.00	122.60	120.00	122.00	119.18	3,243
2025-12-04	120.80	122.40	119.80	119.80	117.03	4,241
2025-12-03	119.60	120.80	119.60	120.60	117.81	4,013
2025-12-02	120.60	121.20	119.40	119.40	116.64	2,142
2025-12-01	120.40	120.60	119.40	120.60	117.81	4,162
2025-11-28	120.20	121.40	120.00	120.20	117.42	3,157
2025-11-27	119.20	120.40	118.80	120.20	117.42	1,598
2025-11-26	118.80	120.00	118.40	119.00	116.25	3,239
2025-11-25	119.00	119.00	117.20	118.20	115.47	5,942
2025-11-24	119.00	120.00	118.40	118.80	116.05	3,000
2025-11-21	118.80	119.40	118.20	118.40	115.66	6,474
2025-11-20	120.80	121.00	118.80	118.80	116.05	6,255
2025-11-19	120.20	120.60	119.80	120.20	117.42	5,501
2025-11-18	121.20	121.60	119.80	120.00	117.23	4,745
2025-11-17	121.20	122.00	120.80	121.20	118.40	1,278
2025-11-14	122.80	123.20	120.80	121.40	118.59	1,517
2025-11-13	122.80	123.40	122.60	122.80	119.96	938
2025-11-12	122.40	123.40	121.40	122.80	119.96	3,365
2025-11-11	121.60	122.20	121.20	121.80	118.98	2,519
2025-11-10	120.40	122.40	120.40	121.40	118.59	3,244

← NewerPage 4 of 5 · 255 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.