Stef SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.00 | 122.00 | 120.40 | 121.00 | 121.00 | 819 |
| 2026-10-15 | 122.00 | 122.80 | 121.00 | 121.80 | 121.80 | 1,117 |
| 2026-10-14 | 121.60 | 123.60 | 120.80 | 122.00 | 122.00 | 797 |
| 2026-10-13 | 122.00 | 123.80 | 120.00 | 121.80 | 121.80 | 1,435 |
| 2026-10-12 | 120.40 | 122.00 | 120.20 | 120.60 | 120.60 | 1,585 |
| 2026-10-09 | 121.00 | 121.40 | 120.20 | 121.00 | 121.00 | 1,042 |
| 2026-10-08 | 119.00 | 120.40 | 118.20 | 119.80 | 119.80 | 599 |
| 2026-10-07 | 119.00 | 122.60 | 118.20 | 118.20 | 118.20 | 3,953 |
| 2026-10-06 | 121.60 | 121.60 | 119.00 | 119.00 | 119.00 | 1,727 |
| 2026-10-05 | 121.20 | 121.20 | 119.80 | 120.20 | 120.20 | 1,210 |
| 2026-10-02 | 121.20 | 121.60 | 120.20 | 120.60 | 120.60 | 1,316 |
| 2026-10-01 | 124.00 | 124.20 | 120.40 | 120.40 | 120.40 | 1,631 |
| 2026-09-30 | 125.80 | 126.40 | 123.20 | 124.00 | 124.00 | 1,613 |
| 2026-09-29 | 126.60 | 126.80 | 125.40 | 125.40 | 125.40 | 2,727 |
| 2026-09-28 | 126.40 | 127.80 | 126.00 | 127.40 | 127.40 | 1,131 |
| 2026-09-25 | 124.00 | 128.40 | 124.00 | 126.40 | 126.40 | 2,178 |
| 2026-09-24 | 124.00 | 125.20 | 122.80 | 124.00 | 124.00 | 1,316 |
| 2026-09-23 | 126.00 | 126.00 | 123.40 | 123.40 | 123.40 | 1,106 |
| 2026-09-22 | 126.00 | 126.00 | 123.80 | 124.60 | 124.60 | 1,425 |
| 2026-09-21 | 124.00 | 126.80 | 124.00 | 124.00 | 124.00 | 1,991 |
| 2026-09-18 | 126.00 | 127.20 | 123.60 | 123.60 | 123.60 | 3,631 |
Page 1 of 1 · 21 trading days
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.