Strabag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.450	42.050	41.400	41.850	30.576	6,897
2024-03-11	42.100	42.100	41.300	41.650	30.430	8,159
2024-03-08	42.100	42.550	42.100	42.350	30.942	3,937
2024-03-07	42.800	42.800	42.100	42.100	30.759	7,262
2024-03-06	42.600	42.600	42.250	42.350	30.942	4,933
2024-03-05	42.900	42.900	42.600	42.650	31.161	5,989
2024-03-04	43.250	43.400	42.900	43.150	31.526	15,336
2024-03-01	43.700	43.700	42.750	42.950	31.380	4,060
2024-02-29	43.300	43.800	42.950	43.600	31.855	7,775
2024-02-28	43.500	43.500	42.950	42.950	31.380	4,644
2024-02-27	43.600	44.200	43.250	43.500	31.782	13,974
2024-02-26	44.200	44.550	43.750	43.750	31.964	5,135
2024-02-23	44.850	44.900	44.550	44.550	32.549	6,823
2024-02-22	44.350	44.900	44.200	44.750	32.695	5,624
2024-02-21	44.200	44.700	44.200	44.400	32.439	9,578
2024-02-20	44.300	44.600	44.050	44.600	32.585	9,248
2024-02-19	43.750	44.350	43.750	44.350	32.403	8,755
2024-02-16	43.500	44.450	43.450	44.350	32.403	18,140
2024-02-15	43.150	44.350	43.150	43.500	31.782	28,438
2024-02-14	43.000	43.800	42.800	43.450	31.745	16,331
2024-02-13	42.600	43.250	42.600	42.950	31.380	5,856
2024-02-12	42.900	43.150	42.400	42.900	31.343	12,918
2024-02-09	43.450	43.450	42.800	43.250	31.599	4,116
2024-02-08	43.500	43.500	43.100	43.450	31.745	4,976
2024-02-07	43.300	43.700	43.100	43.100	31.489	4,080
2024-02-06	41.950	43.800	41.800	43.400	31.709	18,129
2024-02-05	42.700	42.700	41.500	42.350	30.942	18,090
2024-02-02	41.700	42.250	41.600	42.250	30.868	4,559
2024-02-01	42.700	42.950	42.050	42.050	30.722	6,475
2024-01-31	42.800	43.350	42.500	43.350	31.672	6,446
2024-01-30	43.200	43.400	42.750	42.750	31.234	5,972
2024-01-29	43.200	43.850	43.200	43.250	31.599	7,799
2024-01-26	43.200	44.100	43.200	44.000	32.147	3,929
2024-01-25	43.350	44.500	43.350	43.650	31.891	8,959
2024-01-24	42.650	44.000	42.450	44.000	32.147	24,287
2024-01-23	42.400	42.950	41.850	42.900	31.343	7,066
2024-01-22	42.000	42.450	42.000	42.350	30.942	4,184
2024-01-19	42.000	42.050	41.750	41.800	30.540	6,660
2024-01-18	42.100	42.400	41.950	42.000	30.686	3,176
2024-01-17	42.350	42.750	42.100	42.300	30.905	3,950
2024-01-16	42.600	43.000	42.600	42.700	31.197	2,536
2024-01-15	43.000	43.550	41.950	43.000	31.416	9,111
2024-01-12	42.800	43.650	42.800	43.400	31.709	7,404
2024-01-11	42.950	43.500	42.900	43.150	31.526	7,384
2024-01-10	42.300	43.350	42.250	43.250	31.599	20,760
2024-01-09	42.400	42.650	42.050	42.500	31.051	10,152
2024-01-08	41.800	42.150	41.700	42.150	30.795	10,251
2024-01-05	42.000	42.250	41.850	42.100	30.759	9,463
2024-01-04	41.900	42.450	41.700	42.450	31.015	7,644
2024-01-03	41.900	41.900	41.250	41.900	30.613	9,882
2024-01-02	41.150	41.700	41.150	41.500	30.320	7,739
2023-12-29	41.350	41.500	41.000	41.400	30.247	5,407
2023-12-28	41.500	41.800	41.350	41.450	30.284	4,981
2023-12-27	41.000	41.750	41.000	41.650	30.430	14,842
2023-12-22	41.500	41.850	41.500	41.500	30.320	16,801
2023-12-21	41.500	42.000	41.250	41.700	30.467	27,854
2023-12-20	40.050	41.900	39.800	41.900	30.613	72,002
2023-12-19	38.450	38.650	38.200	38.350	28.019	2,089
2023-12-18	38.600	38.900	38.450	38.450	28.092	3,135
2023-12-15	38.950	38.950	38.100	38.950	28.457	13,057

← NewerPage 12 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0491 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR
2022-06-17	2.0000 EUR
2021-06-25	6.9000 EUR
2020-11-26	0.9000 EUR
2019-07-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.