Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	37.000	37.000	36.500	36.600	26.740	9,705
2023-06-27	37.450	37.600	36.700	36.900	26.960	16,482
2023-06-26	37.350	37.650	37.200	37.350	27.288	8,872
2023-06-23	38.200	38.200	37.250	37.300	27.252	11,766
2023-06-22	38.200	38.250	37.700	37.950	27.727	15,762
2023-06-21	38.750	38.750	38.000	38.100	27.836	21,062
2023-06-20	40.400	40.800	40.350	40.450	28.092	15,431
2023-06-19	39.500	40.500	38.950	40.450	28.092	19,556
2023-06-16	40.000	40.000	39.150	39.400	27.363	48,678
2023-06-15	40.300	40.700	40.000	40.200	27.918	19,876
2023-06-14	40.400	40.850	40.400	40.400	28.057	15,419
2023-06-13	40.400	40.650	40.300	40.550	28.162	15,539
2023-06-12	39.900	40.600	39.250	40.450	28.092	17,759
2023-06-09	40.000	40.000	38.950	39.250	27.259	8,881
2023-06-08	39.600	39.900	39.600	39.900	27.710	6,750
2023-06-07	39.350	39.500	38.750	39.200	27.224	9,642
2023-06-06	39.000	39.550	38.550	39.000	27.085	12,331
2023-06-05	39.900	40.000	39.450	39.450	27.398	14,935
2023-06-02	38.900	39.450	38.600	39.450	27.398	11,612
2023-06-01	38.500	38.750	38.350	38.550	26.773	12,852
2023-05-31	38.100	38.500	38.000	38.200	26.530	10,974
2023-05-30	38.400	38.550	38.100	38.250	26.564	8,412
2023-05-29	38.400	38.400	38.100	38.100	26.460	1,792
2023-05-26	39.000	39.000	38.000	38.200	26.530	6,034
2023-05-25	39.000	39.000	38.450	38.450	26.703	10,368
2023-05-24	39.400	39.400	38.800	38.900	27.016	5,572
2023-05-23	39.800	40.000	39.000	39.050	27.120	9,501
2023-05-22	39.800	39.850	39.200	39.550	27.467	6,162
2023-05-19	39.800	39.800	39.050	39.300	27.293	10,346
2023-05-18	39.450	39.450	38.850	38.850	26.981	3,770
2023-05-17	39.000	39.250	38.650	38.850	26.981	12,243
2023-05-16	40.000	40.000	38.700	38.900	27.016	15,452
2023-05-15	40.100	40.700	40.000	40.300	27.988	10,741
2023-05-12	40.500	40.650	39.850	40.000	27.780	8,699
2023-05-11	40.300	40.800	40.000	40.650	28.231	20,125
2023-05-10	41.400	41.400	40.300	40.750	28.300	21,220
2023-05-09	40.950	41.400	40.850	41.100	28.544	11,889
2023-05-08	40.600	41.450	40.600	41.300	28.682	24,580
2023-05-05	40.650	40.650	40.000	40.450	28.092	9,460
2023-05-04	40.600	40.600	39.600	40.200	27.918	12,361
2023-05-03	39.750	40.450	39.750	40.300	27.988	8,170
2023-05-02	40.050	40.250	39.500	40.000	27.780	6,291
2023-04-28	39.950	40.000	39.000	39.550	27.467	18,892
2023-04-27	40.500	40.600	39.400	39.500	27.432	13,772
2023-04-26	40.350	40.950	40.150	40.650	28.231	14,147
2023-04-25	40.000	40.800	39.650	40.400	28.057	16,861
2023-04-24	38.450	42.200	38.450	39.500	27.432	40,650
2023-04-21	39.000	39.000	38.200	38.500	26.738	8,383
2023-04-20	38.850	39.000	38.500	38.750	26.911	8,847
2023-04-19	39.100	39.100	38.600	38.650	26.842	5,124
2023-04-18	39.050	39.250	38.550	38.700	26.877	12,264
2023-04-17	39.150	39.500	39.100	39.300	27.293	10,667
2023-04-14	39.000	39.100	38.750	39.100	27.155	6,049
2023-04-13	38.450	38.700	38.450	38.550	26.773	5,670
2023-04-12	39.150	39.150	38.400	38.450	26.703	15,340
2023-04-11	38.900	39.250	38.200	39.100	27.155	7,665
2023-04-06	38.400	39.050	38.400	38.900	27.016	4,198
2023-04-05	38.400	38.800	38.250	38.700	26.877	8,089
2023-04-04	38.800	39.300	38.250	38.550	26.773	10,051
2023-04-03	39.100	39.450	38.750	38.800	26.946	7,529

← NewerPage 15 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.