Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	38.100	38.750	38.050	38.550	28.165	5,516
2023-12-13	37.850	38.200	37.800	38.150	27.873	9,825
2023-12-12	38.700	38.700	37.850	37.850	27.654	3,731
2023-12-11	38.000	38.700	38.000	38.500	28.129	18,914
2023-12-08	38.000	38.250	37.550	38.050	27.800	7,062
2023-12-07	37.400	38.050	37.300	38.000	27.763	8,537
2023-12-06	37.850	38.250	37.400	37.650	27.508	8,992
2023-12-05	37.550	38.300	37.400	38.150	27.873	5,274
2023-12-04	38.400	38.400	37.750	37.900	27.690	7,359
2023-12-01	38.250	38.300	38.000	38.250	27.946	5,649
2023-11-30	38.100	39.000	37.650	37.950	27.727	23,141
2023-11-29	38.200	38.650	37.900	38.600	28.202	6,690
2023-11-28	38.250	39.000	38.000	38.150	27.873	5,300
2023-11-27	38.400	38.800	38.250	38.250	27.946	4,202
2023-11-24	38.900	38.900	38.300	38.450	28.092	2,607
2023-11-23	38.600	38.850	38.400	38.500	28.129	5,666
2023-11-22	38.100	39.050	38.100	38.900	28.421	8,713
2023-11-21	38.950	39.500	38.300	38.300	27.983	17,397
2023-11-20	39.850	39.900	38.900	39.300	28.713	30,311
2023-11-17	39.500	40.000	39.500	39.900	29.151	7,671
2023-11-16	39.850	40.000	39.700	39.850	29.115	7,366
2023-11-15	39.100	39.800	39.100	39.800	29.078	11,374
2023-11-14	39.500	39.750	39.100	39.500	28.859	14,218
2023-11-13	39.000	39.450	38.300	39.000	28.494	16,530
2023-11-10	38.500	39.250	38.450	39.200	28.640	10,181
2023-11-09	37.700	39.000	37.700	38.950	28.457	12,675
2023-11-08	37.400	38.050	37.400	37.850	27.654	3,423
2023-11-07	38.050	38.500	37.150	37.750	27.581	22,805
2023-11-06	37.900	38.700	37.900	38.400	28.056	10,836
2023-11-03	38.100	38.900	38.100	38.650	28.238	7,510
2023-11-02	37.750	38.500	37.750	38.350	28.019	14,409
2023-11-01	37.350	38.000	37.150	38.000	27.763	8,065
2023-10-31	36.850	37.350	36.850	37.350	27.288	7,476
2023-10-30	36.350	37.000	36.350	36.800	26.887	6,412
2023-10-27	36.300	36.700	36.300	36.600	26.740	4,582
2023-10-25	36.400	36.800	36.250	36.500	26.667	4,726
2023-10-24	36.250	36.850	36.250	36.450	26.631	11,128
2023-10-23	36.350	36.550	36.000	36.500	26.667	8,471
2023-10-20	36.450	36.800	36.200	36.600	26.740	13,472
2023-10-19	36.400	36.900	36.350	36.850	26.923	10,515
2023-10-18	37.000	37.000	36.450	36.700	26.814	7,222
2023-10-17	36.300	37.000	36.000	36.700	26.814	11,059
2023-10-16	36.200	36.600	35.900	36.300	26.521	11,354
2023-10-13	36.900	36.900	36.400	36.450	26.631	8,744
2023-10-12	36.200	36.850	36.200	36.700	26.814	8,341
2023-10-11	36.300	36.450	36.100	36.400	26.594	8,543
2023-10-10	36.100	36.500	36.100	36.300	26.521	4,278
2023-10-09	36.050	36.650	36.050	36.100	26.375	12,147
2023-10-06	36.550	36.900	36.400	36.900	26.960	7,151
2023-10-05	36.550	37.000	36.300	36.600	26.740	14,912
2023-10-04	37.200	37.250	36.550	36.550	26.704	8,355
2023-10-03	37.400	37.450	37.000	37.000	27.033	9,660
2023-10-02	38.000	38.000	37.400	37.450	27.361	9,851
2023-09-29	37.400	37.750	37.200	37.400	27.325	13,934
2023-09-28	37.250	37.250	36.650	37.200	27.179	13,560
2023-09-27	37.050	37.300	36.800	36.800	26.887	8,780
2023-09-26	37.150	37.650	36.800	37.250	27.215	17,622
2023-09-25	37.950	37.950	37.000	37.200	27.179	27,604
2023-09-22	37.750	38.300	37.350	38.150	27.873	28,432
2023-09-21	38.000	38.500	37.900	37.900	27.690	22,600

← NewerPage 13 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.