STEF S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 118.40 | 118.40 | 117.60 | 118.00 | 118.00 | 131 |
| 2026-10-20 | 119.40 | 119.60 | 119.40 | 119.60 | 119.60 | 1 |
| 2026-10-19 | 121.00 | 121.00 | 120.20 | 120.20 | 120.20 | 0 |
| 2026-10-16 | 121.40 | 121.40 | 121.00 | 121.00 | 121.00 | 16 |
| 2026-10-14 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
| 2026-10-13 | 121.80 | 121.80 | 120.40 | 121.40 | 121.40 | 1 |
| 2026-10-12 | 120.40 | 121.40 | 120.40 | 121.40 | 121.40 | 0 |
| 2026-10-09 | 121.00 | 121.00 | 118.80 | 118.80 | 118.80 | 3 |
| 2026-10-08 | 120.20 | 121.20 | 118.20 | 121.20 | 121.20 | 5 |
| 2026-10-07 | 124.00 | 124.00 | 119.60 | 119.60 | 119.60 | 1 |
| 2026-10-06 | 124.00 | 124.00 | 119.20 | 119.80 | 119.80 | 43 |
| 2026-10-05 | 121.00 | 124.00 | 120.80 | 120.80 | 120.80 | 1 |
| 2026-10-02 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 9 |
| 2026-10-01 | 122.80 | 122.80 | 121.80 | 121.80 | 121.80 | 211 |
| 2026-09-30 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1 |
| 2026-09-29 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 1 |
| 2026-09-28 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1 |
| 2026-09-25 | 126.60 | 127.80 | 126.00 | 126.00 | 126.00 | 19 |
| 2026-09-23 | 124.00 | 124.80 | 124.00 | 124.80 | 124.80 | 40 |
| 2026-09-22 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1 |
| 2026-09-18 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-09-17 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 73 |
| 2026-09-16 | 128.60 | 128.60 | 127.04 | 127.04 | 127.04 | 48 |
| 2026-09-11 | 127.40 | 127.80 | 127.00 | 127.00 | 127.00 | 20 |
| 2026-09-10 | 129.60 | 129.60 | 128.20 | 128.40 | 128.40 | 124 |
| 2026-09-09 | 127.00 | 129.60 | 127.00 | 129.60 | 129.60 | 91 |
| 2026-09-08 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0 |
| 2026-09-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1 |
| 2026-09-04 | 130.60 | 132.20 | 128.60 | 128.80 | 128.80 | 11 |
| 2026-09-03 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0 |
| 2026-09-02 | 126.20 | 126.20 | 124.00 | 125.20 | 125.20 | 24 |
| 2026-09-01 | 125.00 | 125.40 | 125.00 | 125.40 | 125.40 | 42 |
| 2026-08-31 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-28 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 1 |
| 2026-08-27 | 126.40 | 126.40 | 125.60 | 125.60 | 125.60 | 3 |
| 2026-08-26 | 126.60 | 127.60 | 126.60 | 127.60 | 127.60 | 2 |
| 2026-08-25 | 129.00 | 129.00 | 127.40 | 127.40 | 127.40 | 1 |
| 2026-08-24 | 130.20 | 130.20 | 129.00 | 129.00 | 129.00 | 4 |
| 2026-08-21 | 126.00 | 132.00 | 126.00 | 128.80 | 128.80 | 120 |
| 2026-08-20 | 133.00 | 133.00 | 126.40 | 128.60 | 128.60 | 11 |
| 2026-08-19 | 129.00 | 129.00 | 128.40 | 128.40 | 128.40 | 2 |
| 2026-08-18 | 133.20 | 133.20 | 128.20 | 128.40 | 128.40 | 4 |
| 2026-08-17 | 133.40 | 134.60 | 133.40 | 133.80 | 133.80 | 0 |
| 2026-08-14 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-08-13 | 134.00 | 134.00 | 132.60 | 133.00 | 133.00 | 1 |
| 2026-08-12 | 133.00 | 133.00 | 132.20 | 132.20 | 132.20 | 30 |
| 2026-08-11 | 132.80 | 132.80 | 130.00 | 132.80 | 132.80 | 20 |
| 2026-08-10 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1 |
| 2026-08-06 | 135.20 | 135.20 | 134.80 | 134.80 | 134.80 | 0 |
| 2026-08-05 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1 |
| 2026-08-04 | 132.20 | 135.40 | 132.20 | 134.20 | 134.20 | 2 |
| 2026-08-03 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 301 |
| 2026-07-31 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1 |
| 2026-07-30 | 136.00 | 138.40 | 136.00 | 138.40 | 138.40 | 5 |
| 2026-07-29 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 20 |
| 2026-07-28 | 133.00 | 134.80 | 133.00 | 133.60 | 133.60 | 263 |
| 2026-07-27 | 131.60 | 132.60 | 131.20 | 131.20 | 131.20 | 0 |
| 2026-07-24 | 126.80 | 131.40 | 126.20 | 130.20 | 130.20 | 310 |
| 2026-07-23 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 1 |
| 2026-07-22 | 124.60 | 125.00 | 124.60 | 125.00 | 125.00 | 20 |
Page 1 of 3 · 124 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 |
| 2020-05-06 | 2.6500 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.