Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	38.300	38.900	37.750	38.450	28.092	46,054
2023-09-19	39.050	39.250	37.300	38.100	27.836	78,042
2023-09-18	38.900	39.250	38.400	39.250	28.677	37,874
2023-09-15	40.000	40.550	38.800	38.800	28.348	261,735
2023-09-14	40.050	40.700	39.950	40.000	29.225	28,601
2023-09-13	39.950	40.500	39.750	40.250	29.407	16,060
2023-09-12	38.850	40.000	38.850	39.500	28.859	32,454
2023-09-11	38.500	39.500	38.500	39.150	28.604	11,633
2023-09-08	38.700	39.150	38.500	38.800	28.348	14,747
2023-09-07	39.300	39.300	38.400	38.550	28.165	19,930
2023-09-06	39.250	39.500	38.650	38.650	28.238	11,660
2023-09-05	39.400	39.450	39.050	39.150	28.604	6,630
2023-09-04	38.300	39.400	38.300	39.400	28.786	7,673
2023-09-01	38.950	39.400	38.950	39.250	28.677	5,201
2023-08-31	39.000	39.400	39.000	39.350	28.750	4,945
2023-08-30	38.200	39.200	38.200	39.000	28.494	9,409
2023-08-29	38.500	39.250	38.500	39.000	28.494	9,261
2023-08-28	38.800	39.150	38.700	39.000	28.494	9,440
2023-08-25	38.200	38.600	37.900	38.600	28.202	5,567
2023-08-24	37.950	38.300	37.900	38.000	27.763	4,322
2023-08-23	37.800	38.300	37.800	38.050	27.800	8,730
2023-08-22	37.800	37.950	37.300	37.850	27.654	6,935
2023-08-21	36.750	37.500	36.750	37.350	27.288	9,211
2023-08-18	37.050	37.250	36.900	37.150	27.142	4,394
2023-08-17	36.800	37.300	36.800	37.250	27.215	3,224
2023-08-16	37.350	37.350	36.850	37.200	27.179	5,004
2023-08-15	37.750	37.750	37.000	37.250	27.215	2,790
2023-08-14	37.000	37.500	37.000	37.350	27.288	4,959
2023-08-11	37.400	37.850	37.000	37.000	27.033	3,313
2023-08-10	37.750	38.200	37.150	37.250	27.215	16,372
2023-08-09	38.000	38.050	37.750	37.750	27.581	7,895
2023-08-08	38.000	38.250	37.900	38.150	27.873	7,001
2023-08-07	37.500	38.250	37.500	38.000	27.763	5,912
2023-08-04	37.800	38.250	37.800	38.000	27.763	4,041
2023-08-03	38.250	38.250	37.850	37.900	27.690	5,781
2023-08-02	38.250	38.350	38.000	38.050	27.800	5,220
2023-08-01	38.250	38.500	38.150	38.150	27.873	7,011
2023-07-31	38.000	38.350	38.000	38.200	27.909	6,810
2023-07-28	38.000	38.400	38.000	38.000	27.763	3,609
2023-07-27	37.800	38.400	37.800	38.000	27.763	6,819
2023-07-26	37.700	38.100	37.700	38.000	27.763	7,296
2023-07-25	38.100	38.100	37.700	38.000	27.763	9,678
2023-07-24	37.650	37.750	37.300	37.500	27.398	4,261
2023-07-21	37.400	37.750	37.350	37.650	27.508	6,713
2023-07-20	37.000	38.000	37.000	37.650	27.508	4,797
2023-07-19	37.100	37.350	37.100	37.100	27.106	3,328
2023-07-18	36.800	37.500	36.800	37.300	27.252	16,805
2023-07-17	36.850	37.300	36.650	37.100	27.106	8,787
2023-07-14	36.850	36.900	36.650	36.750	26.850	4,236
2023-07-13	36.450	36.900	36.450	36.800	26.887	8,059
2023-07-12	36.400	36.850	36.400	36.650	26.777	3,584
2023-07-11	36.500	36.600	36.350	36.500	26.667	5,436
2023-07-10	36.750	36.750	36.250	36.550	26.704	9,400
2023-07-07	36.700	36.700	36.250	36.550	26.704	6,337
2023-07-06	36.850	36.900	36.350	36.450	26.631	14,242
2023-07-05	36.550	37.300	36.550	37.200	27.179	17,295
2023-07-04	36.850	37.250	36.500	36.900	26.960	5,846
2023-07-03	37.200	37.400	36.650	36.850	26.923	8,653
2023-06-30	36.100	37.250	36.100	37.250	27.215	29,704
2023-06-29	36.650	36.650	36.000	36.200	26.448	22,463

← NewerPage 14 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.