Singapore markets open in 3 hours 27 minutes

STEF SA (0NY3.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
128.00+0.40 (+0.31%)
At close: 03:46PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024128.60129.60127.60128.00128.0014
29 May 2024126.80127.60126.80127.60127.6025
28 May 2024126.00127.40125.80127.40127.40-
24 May 2024125.40125.40125.40125.40125.40-
23 May 2024127.40127.40126.80126.80126.8013
22 May 2024------
21 May 2024------
20 May 2024129.60129.80129.60129.80129.8086
17 May 2024126.20126.20126.20126.20126.209
16 May 2024------
15 May 2024130.00130.00129.60129.60129.609
14 May 2024126.60127.80126.60127.80127.8049
13 May 2024127.00127.00127.00127.00127.00-
10 May 2024126.00126.00126.00126.00126.0018
09 May 2024125.40126.60125.40126.60126.6036
08 May 2024126.00126.00124.60124.60124.609
07 May 2024125.00125.00125.00125.00125.00-
03 May 2024126.40126.40124.40124.40124.4011
02 May 2024127.40127.40127.40127.40127.40-
01 May 2024------
30 Apr 2024------
30 Apr 20245.1 Dividend
29 Apr 2024131.00131.00131.00131.00125.901
26 Apr 2024133.80133.80130.80130.80125.7143
25 Apr 2024134.80134.80134.00134.00128.78118
24 Apr 2024133.40134.40133.40134.40129.1742
23 Apr 2024131.40132.80131.40132.80127.63376
22 Apr 2024131.58131.58131.02131.28126.17126
19 Apr 2024130.60130.60130.60130.60125.5210
18 Apr 2024133.00133.00131.04131.40126.2880
17 Apr 2024131.20131.20131.20131.20126.0911
16 Apr 2024130.86132.20130.86132.20127.05187
15 Apr 2024133.00133.80133.00133.80128.5932
12 Apr 2024131.84131.84131.84131.84126.7141
11 Apr 2024132.40132.40131.10132.20127.0534
10 Apr 2024132.02132.20132.00132.00126.8614
09 Apr 2024132.40132.41132.00132.00126.8690
08 Apr 2024130.00130.03129.40129.64124.60250
05 Apr 2024131.21131.21131.04131.20126.0997
04 Apr 2024133.40133.40131.26132.20127.0569
03 Apr 2024131.60133.40129.56133.40128.21337
02 Apr 2024136.20136.20127.59127.59122.63118
28 Mar 2024137.20137.20136.20136.40131.0979
27 Mar 2024136.22137.20136.22137.20131.86112
26 Mar 2024135.30135.81135.30135.80130.51889
25 Mar 2024135.00135.00134.59134.60129.3629
22 Mar 2024134.60134.60132.80132.80127.633
21 Mar 2024132.00134.39132.00132.74127.5833
20 Mar 2024132.00132.61132.00132.61127.4537
19 Mar 2024132.60133.01132.60133.00127.8230
18 Mar 2024132.99133.00131.90133.00127.82130
15 Mar 2024130.60130.60130.60130.60125.52-
14 Mar 2024131.03131.03129.44129.60124.5590
13 Mar 2024136.00136.00134.00134.00128.7825
12 Mar 2024------
11 Mar 2024134.99134.99134.99134.99129.7415
08 Mar 2024133.00137.60133.00137.20131.86127
07 Mar 2024124.40124.60124.40124.60119.758
06 Mar 2024124.80125.00124.80125.00120.138
05 Mar 2024------
04 Mar 2024124.40124.40124.20124.20119.368
01 Mar 2024122.60122.60122.60122.60117.838
29 Feb 2024------
28 Feb 2024121.20121.20120.00120.00115.3310
27 Feb 2024------
26 Feb 2024122.00122.00121.41121.41116.6936
23 Feb 2024120.40122.60120.40122.60117.834
22 Feb 2024120.60120.60120.60120.60115.90-
21 Feb 2024------
20 Feb 2024120.19120.19120.19120.19115.511
19 Feb 2024120.36120.36120.36120.36115.6811
16 Feb 2024119.40119.40119.00119.20114.5610
15 Feb 2024117.39117.40117.39117.40112.8367
14 Feb 2024117.80117.80117.80117.80113.2126
13 Feb 2024120.60120.60120.60120.60115.902
12 Feb 2024------
09 Feb 2024------
08 Feb 2024120.00120.00117.39117.39112.821
07 Feb 2024121.99121.99121.99121.99117.241
06 Feb 2024120.00120.60119.60120.60115.902
05 Feb 2024119.79120.00119.79120.00115.3317
02 Feb 2024121.60121.60121.60121.60116.87-
01 Feb 2024------
31 Jan 2024------
30 Jan 2024119.39119.41119.39119.41114.7617
29 Jan 2024------
26 Jan 2024117.00118.40117.00118.40113.7940
25 Jan 2024118.00118.00118.00118.00113.411
24 Jan 2024118.80118.80117.84118.00113.4141
23 Jan 2024------
22 Jan 2024116.99116.99116.99116.99112.431
19 Jan 2024120.00120.00119.80119.80115.1445
18 Jan 2024116.00118.00116.00117.80113.2144
17 Jan 2024117.00117.00114.40114.40109.9525
16 Jan 2024116.80116.80116.80116.80112.2586
15 Jan 2024116.80116.80116.19116.19111.6755
12 Jan 2024116.00116.00115.81115.81111.3034
11 Jan 2024------
10 Jan 2024118.60119.60118.60119.20114.56453
09 Jan 2024116.41116.41116.41116.41111.8725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...