Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 125.00 | 128.00 | 124.40 | 126.80 | 123.87 | 2,508 |
| 2025-05-23 | 126.80 | 127.40 | 124.00 | 124.60 | 121.72 | 3,116 |
| 2025-05-22 | 126.80 | 127.40 | 125.40 | 126.80 | 123.87 | 1,648 |
| 2025-05-21 | 126.00 | 127.00 | 124.80 | 127.00 | 124.06 | 1,733 |
| 2025-05-20 | 127.40 | 127.60 | 125.60 | 126.00 | 123.09 | 2,439 |
| 2025-05-19 | 127.00 | 128.00 | 126.80 | 127.20 | 124.26 | 2,258 |
| 2025-05-16 | 130.00 | 130.00 | 128.00 | 128.00 | 125.04 | 3,235 |
| 2025-05-15 | 129.60 | 130.80 | 129.20 | 130.40 | 127.39 | 2,104 |
| 2025-05-14 | 130.40 | 130.80 | 129.00 | 129.60 | 126.60 | 2,422 |
| 2025-05-13 | 128.20 | 131.00 | 127.60 | 130.40 | 127.39 | 3,939 |
| 2025-05-12 | 128.00 | 130.40 | 127.00 | 128.00 | 125.04 | 5,059 |
| 2025-05-09 | 127.60 | 129.00 | 127.60 | 128.60 | 125.63 | 1,972 |
| 2025-05-08 | 126.00 | 127.60 | 126.00 | 127.40 | 124.46 | 1,105 |
| 2025-05-07 | 126.60 | 127.20 | 123.60 | 125.60 | 122.70 | 5,103 |
| 2025-05-06 | 129.80 | 131.00 | 129.60 | 130.80 | 123.72 | 6,134 |
| 2025-05-05 | 128.20 | 131.20 | 128.20 | 129.60 | 122.59 | 4,133 |
| 2025-05-02 | 127.00 | 129.40 | 126.60 | 128.80 | 121.83 | 4,724 |
| 2025-04-30 | 124.40 | 127.00 | 124.00 | 127.00 | 120.13 | 6,394 |
| 2025-04-29 | 123.20 | 125.00 | 122.80 | 124.40 | 117.67 | 1,673 |
| 2025-04-28 | 120.60 | 124.60 | 120.60 | 123.00 | 116.34 | 3,321 |
| 2025-04-25 | 125.20 | 125.20 | 118.60 | 120.20 | 113.70 | 6,554 |
| 2025-04-24 | 124.60 | 127.20 | 124.40 | 126.40 | 119.56 | 1,837 |
| 2025-04-23 | 124.40 | 125.40 | 124.00 | 124.60 | 117.86 | 1,948 |
| 2025-04-22 | 123.60 | 123.60 | 122.00 | 123.60 | 116.91 | 1,853 |
| 2025-04-17 | 125.00 | 125.00 | 122.20 | 123.80 | 117.10 | 1,882 |
| 2025-04-16 | 123.80 | 125.80 | 123.80 | 125.20 | 118.43 | 3,383 |
| 2025-04-15 | 122.00 | 124.80 | 121.60 | 124.00 | 117.29 | 2,547 |
| 2025-04-14 | 120.60 | 123.00 | 120.40 | 123.00 | 116.34 | 2,322 |
| 2025-04-11 | 117.00 | 119.40 | 116.80 | 119.40 | 112.94 | 1,712 |
| 2025-04-10 | 118.60 | 120.00 | 115.20 | 115.80 | 109.53 | 3,832 |
| 2025-04-09 | 115.40 | 115.80 | 114.40 | 115.00 | 108.78 | 2,856 |
| 2025-04-08 | 116.00 | 117.40 | 115.40 | 116.00 | 109.72 | 2,406 |
| 2025-04-07 | 114.80 | 118.00 | 111.00 | 114.60 | 108.40 | 8,636 |
| 2025-04-04 | 117.60 | 118.40 | 116.20 | 117.40 | 111.05 | 5,077 |
| 2025-04-03 | 116.80 | 118.80 | 115.40 | 118.60 | 112.18 | 2,570 |
| 2025-04-02 | 118.00 | 118.00 | 115.00 | 116.80 | 110.48 | 6,038 |
| 2025-04-01 | 120.00 | 120.80 | 117.40 | 118.00 | 111.61 | 40,939 |
| 2025-03-31 | 120.80 | 121.00 | 120.00 | 120.00 | 113.51 | 4,786 |
| 2025-03-28 | 122.40 | 122.60 | 121.20 | 121.20 | 114.64 | 2,137 |
| 2025-03-27 | 123.60 | 124.60 | 122.60 | 122.60 | 115.97 | 2,326 |
| 2025-03-26 | 124.00 | 125.00 | 123.20 | 123.60 | 116.91 | 1,598 |
| 2025-03-25 | 120.80 | 124.80 | 120.80 | 124.00 | 117.29 | 3,678 |
| 2025-03-24 | 125.20 | 125.20 | 121.20 | 121.60 | 115.02 | 5,633 |
| 2025-03-21 | 122.20 | 126.00 | 121.60 | 125.00 | 118.24 | 4,794 |
| 2025-03-20 | 121.60 | 122.20 | 120.80 | 122.00 | 115.40 | 3,061 |
| 2025-03-19 | 121.00 | 121.80 | 120.40 | 121.00 | 114.45 | 3,408 |
| 2025-03-18 | 121.20 | 122.60 | 121.00 | 121.00 | 114.45 | 5,378 |
| 2025-03-17 | 122.00 | 125.00 | 120.00 | 121.20 | 114.64 | 11,296 |
| 2025-03-14 | 131.60 | 131.60 | 120.00 | 122.40 | 115.78 | 13,941 |
| 2025-03-13 | 133.00 | 133.00 | 130.40 | 133.00 | 125.80 | 2,624 |
| 2025-03-12 | 135.20 | 136.20 | 132.20 | 133.00 | 125.80 | 2,282 |
| 2025-03-11 | 135.20 | 136.20 | 134.60 | 135.20 | 127.88 | 1,516 |
| 2025-03-10 | 135.40 | 137.00 | 135.00 | 135.20 | 127.88 | 1,259 |
| 2025-03-07 | 137.00 | 137.00 | 134.40 | 135.20 | 127.88 | 1,896 |
| 2025-03-06 | 137.00 | 138.60 | 136.60 | 137.60 | 130.15 | 2,559 |
| 2025-03-05 | 133.60 | 137.00 | 133.60 | 136.80 | 129.40 | 1,534 |
| 2025-03-04 | 135.60 | 135.60 | 132.20 | 133.40 | 126.18 | 3,196 |
| 2025-03-03 | 135.60 | 137.00 | 135.00 | 135.60 | 128.26 | 1,462 |
| 2025-02-28 | 139.00 | 139.00 | 134.60 | 135.80 | 128.45 | 1,368 |
| 2025-02-27 | 140.00 | 141.00 | 139.40 | 139.40 | 131.86 | 2,260 |
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.