Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 140.00 | 140.20 | 139.40 | 139.80 | 132.24 | 4,811 |
| 2025-02-24 | 140.20 | 140.40 | 138.20 | 140.00 | 132.42 | 2,813 |
| 2025-02-21 | 140.00 | 140.80 | 140.00 | 140.00 | 132.42 | 4,457 |
| 2025-02-20 | 140.20 | 140.40 | 140.00 | 140.00 | 132.42 | 1,452 |
| 2025-02-19 | 140.20 | 140.60 | 140.00 | 140.00 | 132.42 | 3,784 |
| 2025-02-18 | 140.60 | 141.00 | 140.00 | 140.00 | 132.42 | 1,530 |
| 2025-02-17 | 140.20 | 141.00 | 139.80 | 140.60 | 132.99 | 1,800 |
| 2025-02-14 | 140.00 | 140.00 | 138.80 | 140.00 | 132.42 | 1,698 |
| 2025-02-13 | 139.80 | 140.00 | 139.20 | 140.00 | 132.42 | 2,996 |
| 2025-02-12 | 138.20 | 139.60 | 138.10 | 139.60 | 132.05 | 3,011 |
| 2025-02-11 | 137.00 | 139.00 | 137.00 | 138.00 | 130.53 | 1,070 |
| 2025-02-10 | 137.00 | 137.80 | 136.90 | 137.00 | 129.59 | 1,627 |
| 2025-02-07 | 134.60 | 137.60 | 134.60 | 136.40 | 129.02 | 4,908 |
| 2025-02-06 | 133.60 | 134.80 | 133.20 | 134.40 | 127.13 | 2,422 |
| 2025-02-05 | 133.60 | 134.00 | 133.00 | 133.40 | 126.18 | 1,939 |
| 2025-02-04 | 134.00 | 134.00 | 132.00 | 133.40 | 126.18 | 1,031 |
| 2025-02-03 | 133.40 | 134.60 | 132.20 | 134.00 | 126.75 | 3,208 |
| 2025-01-31 | 133.40 | 134.40 | 133.00 | 133.80 | 126.56 | 1,306 |
| 2025-01-30 | 132.80 | 135.40 | 132.80 | 133.40 | 126.18 | 1,548 |
| 2025-01-29 | 134.20 | 134.20 | 132.20 | 132.80 | 125.61 | 1,651 |
| 2025-01-28 | 133.80 | 134.60 | 133.40 | 134.00 | 126.75 | 1,927 |
| 2025-01-27 | 131.00 | 134.40 | 129.80 | 133.60 | 126.37 | 5,365 |
| 2025-01-24 | 137.20 | 137.20 | 132.40 | 132.60 | 125.42 | 5,338 |
| 2025-01-23 | 136.40 | 138.00 | 135.60 | 137.00 | 129.59 | 8,723 |
| 2025-01-22 | 135.00 | 137.00 | 135.00 | 136.40 | 129.02 | 5,067 |
| 2025-01-21 | 133.40 | 135.60 | 132.60 | 135.20 | 127.88 | 2,963 |
| 2025-01-20 | 130.80 | 134.40 | 130.80 | 133.20 | 125.99 | 4,138 |
| 2025-01-17 | 129.00 | 130.60 | 128.80 | 130.20 | 123.15 | 8,787 |
| 2025-01-16 | 132.20 | 133.00 | 128.20 | 128.80 | 121.83 | 1,885 |
| 2025-01-15 | 132.80 | 134.40 | 132.00 | 132.00 | 124.86 | 2,747 |
| 2025-01-14 | 134.00 | 134.40 | 132.80 | 133.00 | 125.80 | 1,623 |
| 2025-01-13 | 131.20 | 134.60 | 131.20 | 134.20 | 126.94 | 1,550 |
| 2025-01-10 | 130.60 | 132.00 | 130.20 | 131.00 | 123.91 | 1,983 |
| 2025-01-09 | 131.20 | 131.20 | 130.00 | 130.60 | 123.53 | 595 |
| 2025-01-08 | 130.60 | 131.20 | 130.00 | 131.00 | 123.91 | 683 |
| 2025-01-07 | 131.40 | 131.60 | 128.80 | 130.60 | 123.53 | 1,559 |
| 2025-01-06 | 130.60 | 131.80 | 129.20 | 131.20 | 124.10 | 1,940 |
| 2025-01-03 | 131.20 | 132.20 | 130.00 | 130.00 | 122.97 | 1,421 |
| 2025-01-02 | 131.20 | 131.60 | 129.80 | 131.00 | 123.91 | 955 |
| 2024-12-31 | 130.00 | 131.20 | 129.40 | 131.20 | 124.10 | 871 |
| 2024-12-30 | 131.60 | 131.80 | 129.60 | 129.60 | 122.59 | 679 |
| 2024-12-27 | 130.40 | 132.80 | 130.20 | 131.60 | 124.48 | 1,915 |
| 2024-12-24 | 129.40 | 131.00 | 129.40 | 130.20 | 123.15 | 1,011 |
| 2024-12-23 | 129.40 | 129.60 | 128.40 | 129.20 | 122.21 | 1,377 |
| 2024-12-20 | 129.20 | 129.60 | 128.00 | 129.20 | 122.21 | 2,100 |
| 2024-12-19 | 127.20 | 129.80 | 127.00 | 129.20 | 122.21 | 20,520 |
| 2024-12-18 | 127.40 | 128.60 | 127.20 | 127.40 | 120.51 | 1,924 |
| 2024-12-17 | 128.40 | 128.60 | 127.20 | 127.40 | 120.51 | 1,869 |
| 2024-12-16 | 130.80 | 130.80 | 127.80 | 129.00 | 122.02 | 2,334 |
| 2024-12-13 | 130.00 | 131.60 | 129.80 | 130.80 | 123.72 | 1,644 |
| 2024-12-12 | 128.60 | 130.60 | 128.60 | 129.80 | 122.78 | 2,593 |
| 2024-12-11 | 130.40 | 130.40 | 127.80 | 128.60 | 121.64 | 2,891 |
| 2024-12-10 | 132.60 | 133.80 | 131.00 | 131.00 | 123.91 | 1,611 |
| 2024-12-09 | 130.60 | 133.40 | 130.60 | 132.20 | 125.05 | 3,923 |
| 2024-12-06 | 129.80 | 131.60 | 129.80 | 130.80 | 123.72 | 3,607 |
| 2024-12-05 | 130.20 | 131.20 | 128.80 | 129.40 | 122.40 | 2,420 |
| 2024-12-04 | 131.20 | 131.80 | 130.20 | 130.20 | 123.15 | 1,045 |
| 2024-12-03 | 128.40 | 131.60 | 128.40 | 131.20 | 124.10 | 3,269 |
| 2024-12-02 | 129.00 | 129.40 | 126.20 | 128.00 | 121.07 | 3,502 |
| 2024-11-29 | 131.80 | 131.80 | 130.00 | 130.00 | 122.97 | 1,724 |
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.