Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	119.40	120.20	119.00	120.00	117.23	3,492
2025-11-06	119.40	120.00	119.20	119.20	116.44	4,367
2025-11-05	120.00	120.40	119.40	119.40	116.64	2,146
2025-11-04	120.20	120.60	119.20	119.80	117.03	5,895
2025-11-03	121.60	122.00	120.00	120.00	117.23	2,186
2025-10-31	121.40	122.20	121.00	121.00	118.20	2,574
2025-10-30	121.60	122.60	120.80	121.40	118.59	2,671
2025-10-29	122.60	123.60	121.40	121.40	118.59	3,220
2025-10-28	123.20	124.20	122.60	122.60	119.77	1,839
2025-10-27	124.00	125.00	122.40	123.00	120.16	2,272
2025-10-24	124.80	125.20	123.40	124.00	121.13	6,293
2025-10-23	124.60	125.40	123.80	124.20	121.33	1,826
2025-10-22	125.60	125.80	123.00	124.40	121.52	4,571
2025-10-21	124.00	126.00	123.00	125.40	122.50	4,138
2025-10-20	122.60	123.00	121.20	123.00	120.16	3,942
2025-10-17	122.20	125.00	121.20	122.60	119.77	6,879
2025-10-16	121.40	122.00	120.40	122.00	119.18	2,597
2025-10-15	121.40	122.40	120.00	121.20	118.40	3,785
2025-10-14	120.20	120.80	119.80	120.60	117.81	2,091
2025-10-13	120.40	121.20	119.80	120.20	117.42	2,391
2025-10-10	120.60	122.00	120.00	120.00	117.23	2,374
2025-10-09	123.00	123.20	120.60	120.60	117.81	2,878
2025-10-08	123.00	123.60	121.60	122.60	119.77	3,462
2025-10-07	122.00	123.60	121.80	122.60	119.77	2,934
2025-10-06	121.80	122.60	119.60	121.80	118.98	3,424
2025-10-03	120.60	122.20	120.60	121.80	118.98	8,444
2025-10-02	119.80	120.40	119.00	120.40	117.62	4,745
2025-10-01	120.40	120.40	119.00	119.00	116.25	4,955
2025-09-30	120.20	120.80	119.80	120.20	117.42	4,939
2025-09-29	119.60	120.60	119.40	120.40	117.62	3,268
2025-09-26	119.60	120.60	119.40	119.80	117.03	2,654
2025-09-25	121.40	121.40	119.60	119.60	116.84	2,920
2025-09-24	120.80	121.20	120.20	121.00	118.20	3,276
2025-09-23	120.00	122.20	120.00	120.60	117.81	3,094
2025-09-22	122.40	122.60	119.40	119.60	116.84	5,455
2025-09-19	122.40	124.20	120.20	123.40	120.55	120,890
2025-09-18	120.20	122.20	120.20	122.00	119.18	4,899
2025-09-17	120.40	120.80	119.40	119.60	116.84	4,880
2025-09-16	121.40	121.40	120.00	120.20	117.42	7,182
2025-09-15	120.40	122.20	120.20	121.20	118.40	3,773
2025-09-12	122.00	122.60	120.00	120.40	117.62	2,738
2025-09-11	120.60	122.80	120.60	121.00	118.20	2,557
2025-09-10	122.60	124.00	120.40	120.40	117.62	4,083
2025-09-09	122.00	123.80	121.20	121.80	118.98	3,203
2025-09-08	120.00	120.00	116.40	119.60	116.84	10,021
2025-09-05	120.00	126.00	118.00	120.00	117.23	12,409
2025-09-04	130.00	132.20	129.80	130.20	127.19	1,918
2025-09-03	131.60	131.60	128.40	129.80	126.80	1,897
2025-09-02	134.80	135.20	129.40	130.00	126.99	3,471
2025-09-01	136.00	138.00	134.20	134.60	131.49	3,177
2025-08-29	138.20	139.40	135.80	135.80	132.66	3,392
2025-08-28	137.60	139.00	136.80	138.00	134.81	2,518
2025-08-27	137.60	139.80	137.60	137.60	134.42	3,449
2025-08-26	137.00	138.20	134.40	137.20	134.03	4,212
2025-08-25	140.00	140.20	135.20	138.00	134.81	4,840
2025-08-22	139.80	140.00	139.00	140.00	136.76	3,865
2025-08-21	138.20	140.00	138.20	140.00	136.76	1,639
2025-08-20	137.00	138.40	136.80	138.20	135.01	1,904
2025-08-19	136.20	137.40	136.00	137.40	134.22	858
2025-08-18	136.00	136.40	135.20	136.20	133.05	1,344

← NewerPage 5 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.