Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 132.00 | 138.40 | 131.40 | 131.80 | 124.67 | 3,145 |
| 2024-11-27 | 130.80 | 131.60 | 128.40 | 131.60 | 124.48 | 6,377 |
| 2024-11-26 | 132.80 | 133.00 | 130.40 | 130.80 | 123.72 | 1,293 |
| 2024-11-25 | 132.20 | 133.60 | 130.80 | 132.80 | 125.61 | 2,287 |
| 2024-11-22 | 131.00 | 132.40 | 130.20 | 132.00 | 124.86 | 2,430 |
| 2024-11-21 | 131.40 | 131.40 | 130.20 | 131.00 | 123.91 | 1,190 |
| 2024-11-20 | 131.80 | 132.60 | 130.20 | 131.20 | 124.10 | 2,480 |
| 2024-11-19 | 133.20 | 133.20 | 131.00 | 131.60 | 124.48 | 2,186 |
| 2024-11-18 | 132.20 | 133.60 | 132.00 | 133.00 | 125.80 | 1,524 |
| 2024-11-15 | 134.20 | 134.40 | 131.20 | 131.80 | 124.67 | 1,324 |
| 2024-11-14 | 132.20 | 135.60 | 132.20 | 134.20 | 126.94 | 3,961 |
| 2024-11-13 | 133.40 | 133.80 | 131.60 | 132.20 | 125.05 | 1,566 |
| 2024-11-12 | 136.40 | 137.00 | 133.20 | 133.20 | 125.99 | 1,593 |
| 2024-11-11 | 135.20 | 137.40 | 135.00 | 136.40 | 129.02 | 1,313 |
| 2024-11-08 | 135.80 | 136.40 | 132.60 | 135.00 | 127.70 | 2,269 |
| 2024-11-07 | 137.00 | 137.60 | 135.60 | 135.60 | 128.26 | 3,077 |
| 2024-11-06 | 137.40 | 137.80 | 136.40 | 137.00 | 129.59 | 1,380 |
| 2024-11-05 | 137.00 | 137.60 | 135.80 | 137.20 | 129.78 | 2,813 |
| 2024-11-04 | 137.00 | 138.20 | 137.00 | 137.00 | 129.59 | 1,891 |
| 2024-11-01 | 137.60 | 139.00 | 137.00 | 137.00 | 129.59 | 1,506 |
| 2024-10-31 | 136.00 | 138.00 | 136.00 | 137.40 | 129.97 | 7,224 |
| 2024-10-30 | 135.00 | 136.20 | 134.60 | 135.60 | 128.26 | 2,658 |
| 2024-10-29 | 134.20 | 135.80 | 134.20 | 135.00 | 127.70 | 2,284 |
| 2024-10-28 | 134.00 | 135.00 | 132.80 | 134.00 | 126.75 | 2,068 |
| 2024-10-25 | 134.20 | 134.60 | 132.60 | 133.60 | 126.37 | 1,871 |
| 2024-10-24 | 133.00 | 135.20 | 133.00 | 134.20 | 126.94 | 1,357 |
| 2024-10-23 | 136.00 | 136.40 | 132.40 | 132.80 | 125.61 | 3,136 |
| 2024-10-22 | 136.00 | 137.60 | 135.60 | 136.00 | 128.64 | 3,048 |
| 2024-10-21 | 133.20 | 136.00 | 133.20 | 135.40 | 128.07 | 1,612 |
| 2024-10-18 | 132.00 | 134.00 | 130.40 | 132.80 | 125.61 | 4,886 |
| 2024-10-17 | 133.00 | 134.20 | 132.00 | 132.60 | 125.42 | 3,580 |
| 2024-10-16 | 135.00 | 135.20 | 132.40 | 133.00 | 125.80 | 3,142 |
| 2024-10-15 | 136.00 | 136.00 | 133.80 | 135.00 | 127.70 | 1,516 |
| 2024-10-14 | 134.00 | 135.00 | 133.80 | 135.00 | 127.70 | 1,414 |
| 2024-10-11 | 134.40 | 135.80 | 132.80 | 133.40 | 126.18 | 2,583 |
| 2024-10-10 | 132.40 | 134.40 | 132.00 | 134.40 | 127.13 | 2,934 |
| 2024-10-09 | 133.00 | 133.60 | 131.00 | 133.00 | 125.80 | 5,735 |
| 2024-10-08 | 133.00 | 133.60 | 131.60 | 133.00 | 125.80 | 1,552 |
| 2024-10-07 | 135.80 | 135.80 | 133.00 | 133.00 | 125.80 | 2,345 |
| 2024-10-04 | 132.00 | 135.00 | 131.80 | 135.00 | 127.70 | 2,860 |
| 2024-10-03 | 133.60 | 133.60 | 131.00 | 132.00 | 124.86 | 2,392 |
| 2024-10-02 | 133.40 | 135.20 | 132.20 | 133.80 | 126.56 | 3,115 |
| 2024-10-01 | 137.20 | 137.60 | 133.00 | 133.00 | 125.80 | 2,214 |
| 2024-09-30 | 139.00 | 139.20 | 136.00 | 137.00 | 129.59 | 2,169 |
| 2024-09-27 | 141.40 | 141.40 | 138.60 | 139.00 | 131.48 | 5,611 |
| 2024-09-26 | 140.00 | 142.00 | 140.00 | 141.40 | 133.75 | 1,882 |
| 2024-09-25 | 138.40 | 140.00 | 138.00 | 139.60 | 132.05 | 1,415 |
| 2024-09-24 | 141.40 | 141.80 | 137.60 | 138.40 | 130.91 | 2,250 |
| 2024-09-23 | 143.00 | 143.00 | 139.40 | 140.00 | 132.42 | 2,853 |
| 2024-09-20 | 145.00 | 147.00 | 142.00 | 142.40 | 134.69 | 2,548 |
| 2024-09-19 | 143.20 | 147.00 | 143.20 | 146.60 | 138.67 | 6,202 |
| 2024-09-18 | 140.20 | 143.20 | 139.80 | 142.80 | 135.07 | 3,176 |
| 2024-09-17 | 138.00 | 140.60 | 137.80 | 140.20 | 132.61 | 3,855 |
| 2024-09-16 | 139.40 | 140.00 | 137.20 | 137.80 | 130.34 | 3,165 |
| 2024-09-13 | 136.60 | 139.40 | 136.60 | 139.40 | 131.86 | 996 |
| 2024-09-12 | 139.40 | 139.40 | 134.80 | 136.00 | 128.64 | 3,022 |
| 2024-09-11 | 135.20 | 139.20 | 135.00 | 139.00 | 131.48 | 2,901 |
| 2024-09-10 | 133.40 | 137.20 | 133.20 | 135.40 | 128.07 | 2,491 |
| 2024-09-09 | 133.00 | 134.60 | 132.00 | 133.20 | 125.99 | 2,750 |
| 2024-09-06 | 137.40 | 137.40 | 130.20 | 134.00 | 126.75 | 11,272 |
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.