Stef SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	137.00	138.00	135.60	135.60	132.47	1,176
2025-08-14	136.00	137.00	135.40	136.80	133.64	1,353
2025-08-13	137.60	137.60	136.00	136.00	132.86	1,280
2025-08-12	135.60	138.00	135.60	137.40	134.22	2,802
2025-08-11	135.20	135.60	134.80	135.60	132.47	1,965
2025-08-08	135.60	135.80	134.80	135.80	132.66	918
2025-08-07	135.60	136.60	135.00	135.00	131.88	2,592
2025-08-06	134.60	136.00	134.60	135.60	132.47	1,578
2025-08-05	134.60	135.40	133.60	134.40	131.29	5,280
2025-08-04	133.60	134.80	133.20	134.40	131.29	4,883
2025-08-01	132.40	134.00	131.60	133.20	130.12	17,688
2025-07-31	130.00	132.40	129.20	132.40	129.34	3,784
2025-07-30	129.40	130.00	129.00	130.00	126.99	1,618
2025-07-29	130.80	131.40	129.00	129.40	126.41	2,989
2025-07-28	131.60	132.20	130.00	130.80	127.78	1,485
2025-07-25	132.00	132.20	130.00	131.40	128.36	3,229
2025-07-24	132.00	133.00	131.60	132.40	129.34	5,734
2025-07-23	130.20	131.40	129.80	131.40	128.36	3,177
2025-07-22	130.00	132.60	130.00	130.00	126.99	18,576
2025-07-21	132.00	132.40	129.80	129.80	126.80	4,416
2025-07-18	131.00	134.40	131.00	132.00	128.95	3,467
2025-07-17	130.00	131.00	129.60	131.00	127.97	1,871
2025-07-16	130.60	130.80	130.00	130.00	126.99	786
2025-07-15	131.00	131.60	130.00	130.60	127.58	2,056
2025-07-14	131.60	132.00	131.00	131.00	127.97	795
2025-07-11	130.40	131.60	130.00	131.60	128.56	1,685
2025-07-10	130.80	131.60	130.00	130.40	127.39	1,660
2025-07-09	135.00	135.00	130.00	130.60	127.58	3,772
2025-07-08	134.60	136.40	134.20	135.00	131.88	2,318
2025-07-07	134.00	135.00	134.00	134.40	131.29	2,882
2025-07-04	133.80	134.40	133.60	134.00	130.90	1,552
2025-07-03	133.00	134.00	132.80	133.80	130.71	3,635
2025-07-02	130.60	133.20	130.60	133.00	129.93	1,302
2025-07-01	131.40	131.40	129.60	130.40	127.39	1,644
2025-06-30	131.60	132.40	131.20	131.20	128.17	3,889
2025-06-27	130.80	131.60	130.00	131.40	128.36	1,071
2025-06-26	131.00	131.00	129.40	130.80	127.78	2,859
2025-06-25	130.00	131.20	130.00	130.80	127.78	2,351
2025-06-24	130.40	131.80	130.40	131.00	127.97	7,091
2025-06-23	129.00	131.00	128.00	130.00	126.99	2,322
2025-06-20	137.40	137.40	129.40	130.00	126.99	5,861
2025-06-19	134.20	137.80	134.20	137.60	134.42	4,867
2025-06-18	132.60	134.40	131.80	134.00	130.90	1,867
2025-06-17	132.60	133.80	131.80	132.80	129.73	1,522
2025-06-16	129.40	132.80	129.40	132.60	129.53	2,171
2025-06-13	129.80	130.20	125.00	129.60	126.60	2,990
2025-06-12	131.80	131.80	129.80	130.40	127.39	1,516
2025-06-11	131.40	132.60	130.20	131.80	128.75	2,657
2025-06-10	130.40	131.40	129.00	131.40	128.36	2,057
2025-06-09	129.60	130.20	128.80	130.20	127.19	1,381
2025-06-06	128.80	130.00	128.00	129.40	126.41	1,965
2025-06-05	127.40	129.20	127.40	128.80	125.82	2,200
2025-06-04	127.60	128.00	127.00	127.40	124.46	2,154
2025-06-03	127.00	128.60	127.00	127.20	124.26	1,812
2025-06-02	127.60	128.40	125.80	127.00	124.06	1,872
2025-05-30	126.20	128.40	126.20	127.60	124.65	1,552
2025-05-29	126.00	126.80	126.00	126.20	123.28	450
2025-05-28	125.20	126.40	125.00	126.00	123.09	1,668
2025-05-27	126.80	126.80	125.00	125.00	122.11	1,552
2025-05-26	125.00	128.00	124.40	126.80	123.87	2,508

← NewerPage 6 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.