UK markets open in 43 minutes

STEICO SE (0W1V.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
33.90-0.05 (-0.15%)
At close: 05:57PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202433.4534.2033.3533.9033.90712
23 Apr 202432.1534.8032.0533.9533.953,135
22 Apr 202429.9533.9529.8032.1032.10457
19 Apr 202428.0528.0528.0528.0528.054
18 Apr 202428.4528.4528.2528.2528.25281
17 Apr 202428.1028.1027.7027.7027.7032
16 Apr 202428.1028.2527.8528.0028.00209
15 Apr 202428.0028.9028.0028.9028.90521
12 Apr 202428.7528.7528.3528.3528.35127
11 Apr 202429.7529.7528.5528.5528.5592
10 Apr 202428.8029.6528.8029.5029.501,380
09 Apr 202428.9029.9528.4529.5029.501,124
08 Apr 202430.9030.9029.5529.8529.851,893
05 Apr 202430.7531.1530.4531.1531.15670
04 Apr 202430.2031.2030.2031.2031.20264
03 Apr 202427.7029.0027.7029.0029.00450
02 Apr 202428.5528.5528.5528.5528.553
28 Mar 202428.8528.8528.0028.0028.00242
27 Mar 202428.1528.6027.9528.2528.25436
26 Mar 202427.0527.5527.0027.5527.5570
25 Mar 202426.8027.3526.8027.3527.3579
22 Mar 202427.0527.2026.1526.6026.6062
21 Mar 202426.7026.7025.6526.2526.25148
20 Mar 202426.5026.7026.0026.7026.70268
19 Mar 202425.8027.0025.5526.2926.291,245
18 Mar 202426.4526.5026.2526.2526.2561
15 Mar 202426.3526.3525.0525.0525.05140
14 Mar 202425.1026.8024.9026.5026.501,314
13 Mar 202425.1525.1524.7024.8824.88642
12 Mar 202425.3025.3025.3025.3025.30150
11 Mar 202425.1125.1525.1125.1525.1578
08 Mar 202425.0525.0525.0525.0525.0550
07 Mar 202424.7025.4024.7025.2525.2573
06 Mar 202424.6025.2524.6024.9524.95310
05 Mar 202425.5025.5525.1525.1525.15455
04 Mar 202426.0526.2526.0526.2526.25163
01 Mar 202426.9027.0526.4026.9026.90202
29 Feb 202426.9526.9526.9526.9526.95117
28 Feb 202427.1527.3526.5026.5026.50120
27 Feb 202426.6527.4026.6527.3527.35264
26 Feb 202426.1026.6026.1026.6026.602,866
23 Feb 202425.6526.1025.6526.1026.10760
22 Feb 202426.6026.8026.6026.8026.8078
21 Feb 202426.4026.5026.2026.2026.20207
20 Feb 202426.0026.6525.5026.5526.555,987
19 Feb 202424.5026.2524.5026.2526.2569
16 Feb 202426.6026.6026.2526.3826.38103
15 Feb 202426.7026.7026.0026.0026.00172
14 Feb 202426.0026.4025.6526.3026.30385
13 Feb 202426.3026.4025.4525.7525.75351
12 Feb 202425.6526.5225.6526.5026.50460
09 Feb 202426.7027.3525.7027.3527.35174
08 Feb 202427.2527.3227.1027.1027.10258
07 Feb 202427.6027.6027.6027.6027.6050
06 Feb 202427.3027.5027.3027.4527.45142
05 Feb 202428.3028.3027.2527.7527.75260
02 Feb 202428.2028.2028.2028.2028.201
01 Feb 2024------
31 Jan 202428.1528.6428.1528.6428.64327
30 Jan 202428.9030.1528.5028.6528.65120
29 Jan 202430.0030.0029.2529.6029.60187
26 Jan 202430.1030.1030.1030.1030.1018
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202431.0031.0830.1031.0831.08123
19 Jan 202432.4032.4031.2031.3531.35439
18 Jan 202431.5033.4031.5032.4432.44695
17 Jan 202431.3531.7030.3031.5031.502,227
16 Jan 202431.0031.4030.7531.2531.25824
15 Jan 202430.7530.7530.0530.4530.45834
12 Jan 202430.2030.6030.2030.5530.551,666
11 Jan 202432.4032.4029.6030.1030.101,121
10 Jan 202432.1032.4531.4032.4532.45854
09 Jan 202431.6531.9531.3531.9531.95377
08 Jan 202431.0031.6030.7031.3531.351,027
05 Jan 202431.8031.8530.6031.3031.301,168
04 Jan 202432.0532.0531.6031.8031.801,290
03 Jan 202433.5034.0531.6031.6531.65716
02 Jan 202433.7034.7033.2033.9533.95723
29 Dec 202333.7534.3533.5033.6533.6540
28 Dec 202333.6533.7033.2533.4033.40608
27 Dec 202333.9034.0032.9533.6633.66948
22 Dec 202333.7533.9533.4033.5633.56693
21 Dec 202332.6033.9532.0533.8833.88608
20 Dec 202333.9033.9032.7033.0933.09171
19 Dec 202332.9033.6531.3031.8031.80267
18 Dec 202333.2033.2032.1532.1532.151,118
15 Dec 202332.8533.3532.6032.8532.85870
14 Dec 202331.0033.2030.7033.1033.101,373
13 Dec 202329.8029.8029.4529.4529.45233
12 Dec 202330.1030.4529.6530.0030.00603
11 Dec 202330.5030.5030.3030.3030.30648
08 Dec 202330.3031.0030.2530.6030.601,570
07 Dec 202329.1029.2028.7029.0529.05987
06 Dec 202329.7030.3529.3529.9029.901,216
05 Dec 202329.5530.5029.5530.4030.40151
04 Dec 202330.0030.8029.6030.0030.00249
01 Dec 202330.1030.1529.1030.1030.10876
30 Nov 202329.3529.7528.8029.4529.452,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...